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 (%)
Aug 31, 2006 135.04 137.38 134.61 134.74 1,266,685 +0.02(+0.01%)
Aug 30, 2006 134.75 135.25 134.26 134.72 815,530 -0.43(-0.32%)
Aug 29, 2006 135.24 135.47 133.50 135.15 1,529,791 +0.37(+0.28%)
Aug 28, 2006 134.68 135.47 133.93 134.77 1,035,615 +0.77(+0.57%)
Aug 25, 2006 134.17 135.56 133.93 134.01 1,178,324 -0.64(-0.47%)
Aug 24, 2006 133.47 135.06 132.44 134.64 1,750,711 +1.50(+1.13%)
Aug 23, 2006 132.91 133.23 131.83 133.14 1,079,027 +0.67(+0.51%)
Aug 22, 2006 131.68 133.23 131.61 132.47 1,678,493 -0.02(-0.01%)
Aug 21, 2006 131.64 133.26 131.04 132.48 1,742,482 -0.29(-0.22%)
Aug 18, 2006 132.13 133.13 130.63 132.77 2,849,377 +0.67(+0.51%)
Aug 17, 2006 136.78 137.84 131.08 132.10 10,246,551 -8.14(-5.81%)
Aug 16, 2006 137.78 140.24 134.94 140.24 3,004,681 +3.55(+2.60%)
Aug 15, 2006 135.07 137.46 134.63 136.69 2,196,779 +3.22(+2.41%)
Aug 14, 2006 133.44 135.22 132.53 133.47 2,237,542 +1.28(+0.97%)
Aug 11, 2006 131.37 132.38 130.31 132.19 976,358 +0.36(+0.28%)
Aug 10, 2006 130.35 132.19 128.88 131.83 1,513,477 +2.00(+1.54%)
Aug 09, 2006 132.76 132.76 129.40 129.83 1,349,113 -1.01(-0.77%)
Aug 08, 2006 132.28 133.11 129.97 130.84 1,444,179 -0.59(-0.45%)
Aug 07, 2006 132.94 133.20 131.36 131.43 1,062,127 -2.03(-1.52%)
Aug 04, 2006 135.21 136.73 132.20 133.46 1,975,481 +0.07(+0.06%)
Aug 03, 2006 128.41 135.19 128.41 133.38 2,662,500 +3.81(+2.94%)
Aug 02, 2006 128.50 129.86 127.99 129.58 1,443,478 +1.05(+0.81%)
Aug 01, 2006 128.28 129.02 126.26 128.53 1,543,525 +0.21(+0.16%)
Jul 31, 2006 128.56 129.72 127.86 128.32 1,461,610 -0.82(-0.64%)
Jul 28, 2006 127.14 129.38 126.69 129.15 1,310,426 +2.95(+2.33%)
Jul 27, 2006 127.15 129.36 125.81 126.20 1,918,891 +0.11(+0.09%)
Jul 26, 2006 131.64 132.13 126.09 126.09 2,363,639 -5.59(-4.25%)
Jul 25, 2006 130.59 132.06 128.91 131.68 1,566,014 +0.68(+0.52%)
Jul 24, 2006 127.68 131.54 127.95 131.00 1,693,105 +3.32(+2.60%)
Jul 21, 2006 129.52 130.62 127.50 127.68 1,996,456 -2.80(-2.14%)
Jul 20, 2006 133.47 133.48 130.35 130.47 1,260,830 -2.75(-2.06%)
Jul 19, 2006 131.10 135.10 130.89 133.22 2,400,641 +2.05(+1.56%)
Jul 18, 2006 131.88 132.76 127.15 131.17 3,358,330 -1.26(-0.95%)
Jul 17, 2006 132.54 135.06 131.50 132.44 1,622,101 +0.05(+0.04%)
Jul 14, 2006 135.55 137.68 130.10 132.39 2,620,683 -2.26(-1.68%)
Jul 13, 2006 137.89 138.02 133.80 134.65 3,561,654 -4.07(-2.93%)
Jul 12, 2006 146.41 147.41 137.70 138.72 3,475,286 -7.55(-5.16%)
Jul 11, 2006 143.08 146.57 142.59 146.27 1,626,078 +3.42(+2.40%)
Jul 10, 2006 143.43 143.98 142.12 142.85 629,234 -0.01(-0.01%)
Jul 07, 2006 143.85 146.48 142.11 142.86 1,183,295 -1.86(-1.29%)
Jul 06, 2006 143.41 145.36 142.44 144.72 1,447,468 +1.30(+0.91%)
Jul 05, 2006 144.96 145.84 142.16 143.42 1,723,023 -3.24(-2.21%)
Jul 03, 2006 145.85 146.77 144.55 146.66 605,707 +1.46(+1.00%)
Jun 30, 2006 148.84 149.20 144.46 145.20 2,422,776 -2.47(-1.67%)
Jun 29, 2006 144.25 148.08 142.93 147.67 1,907,360 +4.48(+3.13%)
Jun 28, 2006 141.40 143.33 140.40 143.19 1,073,440 +2.65(+1.88%)
Jun 27, 2006 144.31 144.31 140.19 140.54 1,653,478 -3.36(-2.33%)
Jun 26, 2006 141.27 143.93 140.89 143.90 1,090,103 +2.63(+1.86%)
Jun 23, 2006 142.69 143.53 141.20 141.27 1,187,399 -0.96(-0.68%)
Jun 22, 2006 142.87 145.01 140.91 142.24 1,416,314 -0.92(-0.64%)
Jun 21, 2006 141.83 144.46 141.21 143.15 1,972,786 +1.51(+1.06%)
Jun 20, 2006 142.24 143.61 139.52 141.65 2,720,854 -0.20(-0.14%)
Jun 19, 2006 146.48 147.67 141.65 141.84 1,690,115 -3.33(-2.29%)
Jun 16, 2006 146.10 147.07 144.90 145.17 2,331,933 -1.66(-1.13%)
Jun 15, 2006 145.82 148.45 144.97 146.84 2,359,375 +2.06(+1.42%)
Jun 14, 2006 143.05 146.09 143.05 144.78 2,172,505 +2.10(+1.47%)
Jun 13, 2006 148.06 150.28 142.03 142.67 4,283,595 -6.47(-4.34%)
Jun 12, 2006 153.33 154.08 148.71 149.14 1,853,180 -3.83(-2.51%)
Jun 09, 2006 154.58 157.03 152.93 152.98 2,427,922 -0.53(-0.35%)
Jun 08, 2006 151.99 156.03 150.32 153.51 3,624,577 +0.68(+0.45%)
Jun 07, 2006 151.71 155.67 149.56 152.83 3,831,536 +1.80(+1.19%)
Jun 06, 2006 148.94 151.41 146.14 151.02 2,952,455 +1.95(+1.31%)
Jun 05, 2006 147.26 152.26 146.65 149.07 3,172,514 +0.70(+0.47%)
Jun 02, 2006 148.53 151.29 145.92 148.37 2,937,147 -1.96(-1.31%)
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.