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, 2017 7.713 7.928 7.573 7.676 1,459,615 -0.07(-0.96%)
Aug 30, 2017 7.938 7.938 7.685 7.751 992,107 -0.16(-2.01%)
Aug 29, 2017 7.985 8.106 7.863 7.910 1,099,958 -0.15(-1.86%)
Aug 28, 2017 7.975 8.129 7.807 8.059 589,020 +0.09(+1.17%)
Aug 25, 2017 8.013 8.134 7.732 7.966 1,158,991 -0.03(-0.35%)
Aug 24, 2017 8.471 9.004 7.807 7.994 2,498,611 -0.02(-0.23%)
Aug 23, 2017 8.508 8.686 8.003 8.013 1,341,970 -0.43(-5.09%)
Aug 22, 2017 8.003 8.499 8.003 8.443 1,214,045 +0.45(+5.61%)
Aug 21, 2017 8.078 8.181 7.835 7.994 752,126 -0.09(-1.16%)
Aug 18, 2017 7.601 8.200 7.564 8.087 1,021,365 +0.42(+5.49%)
Aug 17, 2017 7.872 8.003 7.498 7.667 1,107,371 -0.33(-4.09%)
Aug 16, 2017 8.125 8.302 7.947 7.994 617,387 -0.07(-0.93%)
Aug 15, 2017 7.985 8.340 7.975 8.069 764,205 +0.02(+0.23%)
Aug 14, 2017 8.377 8.433 8.041 8.050 792,376 -0.25(-3.04%)
Aug 11, 2017 7.910 8.405 7.835 8.302 794,529 +0.12(+1.49%)
Aug 10, 2017 8.667 8.723 7.844 8.181 1,141,945 -0.56(-6.42%)
Aug 09, 2017 8.302 8.807 8.181 8.742 1,252,212 +0.45(+5.41%)
Aug 08, 2017 8.022 8.396 7.966 8.293 1,062,893 +0.26(+3.26%)
Aug 07, 2017 7.816 8.172 7.780 8.031 725,342 +0.24(+3.12%)
Aug 04, 2017 8.153 7.713 7.788 994,123 -0.32(-3.92%)
Aug 03, 2017 7.592 8.246 7.518 8.106 1,325,419 +0.50(+6.51%)
Aug 02, 2017 7.863 8.059 7.517 7.611 838,164 -0.32(-4.01%)
Aug 01, 2017 8.153 8.237 7.629 7.928 1,712,315 -0.22(-2.75%)
Jul 31, 2017 8.611 8.675 8.050 8.153 1,592,518 -0.46(-5.32%)
Jul 28, 2017 8.620 8.816 8.415 8.611 1,078,097 -0.08(-0.97%)
Jul 27, 2017 8.125 8.760 8.106 8.695 1,713,592 +0.50(+6.16%)
Jul 26, 2017 8.181 8.387 8.059 8.190 825,467 -0.05(-0.57%)
Jul 25, 2017 7.835 8.461 7.807 8.237 2,186,784 +0.38(+4.88%)
Jul 24, 2017 8.172 8.210 7.620 7.854 2,155,304 -0.40(-4.87%)
Jul 21, 2017 9.116 9.163 8.172 8.256 3,708,529 -0.72(-8.02%)
Jul 20, 2017 10.05 8.835 8.976 12,594,068 +0.86(+10.60%)
Jul 19, 2017 8.349 8.686 8.022 8.115 1,454,510 -0.31(-3.66%)
Jul 18, 2017 8.461 8.919 8.190 8.424 2,556,980 -0.03(-0.33%)
Jul 17, 2017 7.611 8.513 7.498 8.452 1,775,684 +0.92(+12.16%)
Jul 14, 2017 7.554 7.713 7.452 7.536 795,209 -0.12(-1.59%)
Jul 13, 2017 7.190 7.713 6.872 7.657 1,521,757 +0.51(+7.20%)
Jul 12, 2017 7.143 7.377 7.022 7.143 660,306 +0.04(+0.53%)
Jul 11, 2017 7.012 7.396 6.993 7.106 755,666 +0.13(+1.88%)
Jul 10, 2017 7.246 7.246 6.797 6.975 825,976 -0.30(-4.11%)
Jul 07, 2017 7.442 7.447 7.059 7.274 913,193 -0.14(-1.89%)
Jul 06, 2017 8.125 7.377 7.414 1,116,896 -0.71(-8.75%)
Jul 05, 2017 8.555 8.555 8.125 8.125 842,105 -0.47(-5.44%)
Jul 03, 2017 8.265 8.592 8.228 8.592 780,220 +0.31(+3.72%)
Jun 30, 2017 8.050 8.490 7.796 8.284 1,489,616 +0.34(+4.24%)
Jun 29, 2017 7.386 7.947 7.349 7.947 1,665,946 +0.46(+6.12%)
Jun 28, 2017 7.283 7.657 7.283 7.489 1,239,321 +0.27(+3.76%)
Jun 27, 2017 6.891 7.545 6.872 7.218 1,282,034 +0.34(+4.89%)
Jun 26, 2017 6.535 7.012 6.168 6.881 1,345,362 +0.38(+5.90%)
Jun 23, 2017 6.283 6.582 6.283 6.498 859,640 +0.12(+1.91%)
Jun 22, 2017 6.002 6.601 5.946 6.376 1,938,933 +0.36(+6.07%)
Jun 21, 2017 6.283 6.283 5.797 6.012 1,969,850 -0.35(-5.44%)
Jun 20, 2017 5.946 6.629 5.918 6.358 1,963,634 +0.40(+6.75%)
Jun 19, 2017 6.189 6.236 5.853 5.956 1,725,762 -0.28(-4.50%)
Jun 16, 2017 6.348 6.376 6.096 6.236 2,112,502 -0.18(-2.77%)
Jun 15, 2017 6.470 6.587 6.292 6.414 803,026 -0.15(-2.28%)
Jun 14, 2017 6.348 6.591 6.189 6.563 1,049,866 +0.16(+2.48%)
Jun 13, 2017 6.573 6.573 6.217 6.404 911,748 -0.17(-2.56%)
Jun 12, 2017 6.461 6.872 6.451 6.573 676,267 -0.03(-0.42%)
Jun 09, 2017 6.376 6.713 6.331 6.601 667,406 +0.15(+2.32%)
Jun 08, 2017 6.601 6.713 6.376 6.451 1,283,291 -0.11(-1.71%)
Jun 07, 2017 6.115 6.620 6.099 6.563 1,427,382 +0.38(+6.20%)
Jun 06, 2017 6.208 6.302 6.007 6.180 1,880,229 -0.16(-2.51%)
Jun 05, 2017 6.666 6.694 6.189 6.339 2,078,577 -0.39(-5.83%)
Jun 02, 2017 7.022 7.061 6.694 6.732 1,332,767 -0.33(-4.64%)
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.