Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

GX Defense Tech ETF (NQ: SHLD )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2005 146.13 147.92 143.76 144.54 1,529,246 -1.77(-1.21%)
Jul 28, 2005 146.67 147.71 145.24 146.31 1,421,702 -0.58(-0.39%)
Jul 27, 2005 146.69 147.27 142.68 146.89 2,918,126 +2.08(+1.43%)
Jul 26, 2005 148.55 148.66 144.65 144.81 2,102,306 -3.32(-2.24%)
Jul 25, 2005 149.28 150.71 147.82 148.13 1,152,916 -1.10(-0.74%)
Jul 22, 2005 149.41 151.04 147.17 149.24 1,493,982 +0.19(+0.13%)
Jul 21, 2005 151.37 152.00 148.74 149.05 3,331,221 -3.45(-2.26%)
Jul 20, 2005 148.14 152.87 146.92 152.50 3,223,850 +4.35(+2.93%)
Jul 19, 2005 149.38 150.48 147.59 148.15 1,422,407 -0.57(-0.38%)
Jul 18, 2005 146.87 150.57 146.38 148.72 2,602,249 +1.48(+1.00%)
Jul 15, 2005 148.11 148.58 145.96 147.25 1,840,582 -0.62(-0.42%)
Jul 14, 2005 149.45 150.05 146.37 147.86 2,439,027 +0.04(+0.03%)
Jul 13, 2005 147.69 149.05 146.38 147.83 2,616,329 +0.68(+0.46%)
Jul 12, 2005 145.09 151.23 143.76 147.14 9,185,015 +2.03(+1.40%)
Jul 11, 2005 142.67 146.29 142.67 145.12 3,821,719 +2.92(+2.05%)
Jul 08, 2005 141.01 142.81 138.94 142.20 2,688,445 +1.90(+1.35%)
Jul 07, 2005 139.64 141.61 138.86 140.30 2,783,664 -0.27(-0.19%)
Jul 06, 2005 144.07 144.82 140.35 140.57 2,407,215 -3.28(-2.28%)
Jul 05, 2005 143.03 146.32 142.25 143.85 3,652,574 +1.97(+1.39%)
Jul 01, 2005 143.70 144.03 141.52 141.88 3,042,813 +1.76(+1.25%)
Jun 30, 2005 142.02 143.37 139.87 140.12 2,785,306 -1.08(-0.77%)
Jun 29, 2005 143.63 144.30 140.73 141.21 3,318,241 -2.81(-1.95%)
Jun 28, 2005 139.71 145.01 139.26 144.02 5,526,238 +5.89(+4.26%)
Jun 27, 2005 137.26 140.10 135.84 138.13 2,263,689 -0.26(-0.19%)
Jun 24, 2005 140.71 140.99 138.15 138.39 2,967,106 -1.91(-1.36%)
Jun 23, 2005 145.19 145.65 139.83 140.30 4,098,015 -2.71(-1.90%)
Jun 22, 2005 145.06 145.73 141.81 143.01 3,265,466 -0.74(-0.51%)
Jun 21, 2005 144.97 146.97 143.01 143.75 4,226,377 -1.57(-1.08%)
Jun 20, 2005 139.02 146.37 137.21 145.32 5,405,299 +4.83(+3.44%)
Jun 17, 2005 139.80 142.09 137.97 140.49 6,298,385 -1.02(-0.72%)
Jun 16, 2005 143.34 143.68 139.94 141.51 7,910,920 +3.65(+2.65%)
Jun 15, 2005 133.75 137.99 133.25 137.86 8,119,888 +8.12(+6.26%)
Jun 14, 2005 125.98 129.74 125.69 129.74 3,402,496 +3.89(+3.09%)
Jun 13, 2005 126.55 128.01 124.57 125.84 4,295,099 -2.24(-1.75%)
Jun 10, 2005 131.62 132.25 127.58 128.09 2,849,194 -3.18(-2.42%)
Jun 09, 2005 131.43 133.14 129.76 131.27 3,254,424 +0.67(+0.52%)
Jun 08, 2005 131.06 133.64 126.70 130.59 7,713,425 -1.71(-1.29%)
Jun 07, 2005 137.58 139.71 131.22 132.31 11,040,004 -12.53(-8.65%)
Jun 06, 2005 144.87 145.77 142.31 144.83 1,771,645 +0.78(+0.54%)
Jun 03, 2005 145.15 148.56 143.60 144.06 3,276,573 -2.28(-1.56%)
Jun 02, 2005 138.37 147.02 138.37 146.34 5,870,226 +7.82(+5.65%)
Jun 01, 2005 137.55 141.56 136.98 138.51 2,782,461 +1.53(+1.12%)
May 31, 2005 140.44 140.76 136.69 136.98 2,000,695 -2.52(-1.80%)
May 27, 2005 139.08 139.73 138.00 139.50 1,532,616 +1.60(+1.16%)
May 26, 2005 139.65 142.37 137.33 137.90 3,629,921 -0.43(-0.31%)
May 25, 2005 139.89 139.94 137.06 138.33 1,917,636 -1.57(-1.12%)
May 24, 2005 138.37 140.64 136.57 139.90 3,746,375 +1.34(+0.96%)
May 23, 2005 133.54 140.38 133.54 138.56 4,772,234 +5.02(+3.76%)
May 20, 2005 133.90 134.16 131.46 133.54 2,120,981 -0.26(-0.20%)
May 19, 2005 133.34 135.21 132.02 133.80 3,247,872 -0.14(-0.10%)
May 18, 2005 128.09 134.18 127.91 133.94 5,919,524 +6.73(+5.29%)
May 17, 2005 127.48 129.08 126.65 127.21 2,509,201 -1.34(-1.04%)
May 16, 2005 128.42 128.90 125.90 128.55 2,708,375 +0.34(+0.26%)
May 13, 2005 129.29 130.16 125.60 128.21 4,065,705 -1.22(-0.95%)
May 12, 2005 131.46 132.03 127.13 129.44 4,450,830 -3.97(-2.97%)
May 11, 2005 132.15 133.49 128.72 133.40 3,776,687 +1.77(+1.34%)
May 10, 2005 135.45 135.47 131.18 131.63 3,113,388 -4.75(-3.48%)
May 09, 2005 136.22 136.74 134.11 136.38 2,704,124 +1.09(+0.81%)
May 06, 2005 135.04 136.17 133.75 135.29 3,679,994 +2.11(+1.59%)
May 05, 2005 133.09 134.50 130.50 133.18 3,896,885 +2.25(+1.72%)
May 04, 2005 128.42 132.02 127.00 130.92 3,937,902 +0.68(+0.52%)
May 03, 2005 126.78 131.56 126.40 130.24 3,806,788 +3.63(+2.87%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.