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 (%)
Sep 28, 2007 118.71 120.83 118.27 118.93 2,258,982 +0.22(+0.18%)
Sep 27, 2007 118.08 120.04 118.07 118.71 1,908,646 +0.77(+0.65%)
Sep 26, 2007 117.46 118.32 116.54 117.94 2,332,610 +1.76(+1.51%)
Sep 25, 2007 118.14 118.32 115.36 116.19 4,688,044 -4.26(-3.54%)
Sep 24, 2007 122.48 125.42 119.80 120.45 2,352,981 -2.33(-1.90%)
Sep 21, 2007 124.92 126.06 122.78 122.78 2,858,052 -1.74(-1.40%)
Sep 20, 2007 126.01 127.07 123.23 124.52 1,802,162 -1.59(-1.26%)
Sep 19, 2007 128.55 130.15 125.07 126.11 1,980,498 -1.08(-0.85%)
Sep 18, 2007 123.41 128.98 121.80 127.19 2,671,272 +4.33(+3.52%)
Sep 17, 2007 124.95 125.81 122.04 122.86 1,762,099 -3.29(-2.61%)
Sep 14, 2007 124.38 126.56 123.01 126.15 1,629,609 +1.02(+0.81%)
Sep 13, 2007 121.31 126.95 121.11 125.14 2,618,266 +4.04(+3.34%)
Sep 12, 2007 121.67 122.27 120.25 121.10 2,979,435 -1.61(-1.31%)
Sep 11, 2007 122.63 125.83 122.38 122.70 2,649,006 +0.56(+0.46%)
Sep 10, 2007 124.86 125.50 121.39 122.14 1,864,884 -2.86(-2.29%)
Sep 07, 2007 125.31 125.31 121.90 125.00 2,761,092 -2.33(-1.83%)
Sep 06, 2007 128.79 129.88 126.75 127.33 1,417,349 +0.32(+0.25%)
Sep 05, 2007 131.35 131.35 126.57 127.01 3,986,559 -5.96(-4.48%)
Sep 04, 2007 134.22 134.22 131.88 132.97 1,346,028 -1.25(-0.93%)
Aug 31, 2007 133.44 134.89 131.07 134.22 1,761,422 +1.62(+1.22%)
Aug 30, 2007 131.36 134.68 129.33 132.60 3,256,608 -3.53(-2.60%)
Aug 29, 2007 131.20 136.18 130.47 136.14 1,732,850 +5.03(+3.84%)
Aug 28, 2007 133.47 134.20 131.02 131.11 1,549,084 -3.09(-2.31%)
Aug 27, 2007 136.58 136.58 133.78 134.20 1,230,222 -2.42(-1.77%)
Aug 24, 2007 131.59 137.33 131.16 136.62 1,372,128 +4.39(+3.32%)
Aug 23, 2007 134.38 135.23 131.74 132.23 1,446,371 -2.06(-1.53%)
Aug 22, 2007 133.34 135.51 132.31 134.29 1,646,576 +2.23(+1.68%)
Aug 21, 2007 129.50 134.34 129.02 132.06 1,852,704 +1.66(+1.27%)
Aug 20, 2007 129.01 131.78 127.54 130.41 2,018,556 +2.09(+1.63%)
Aug 17, 2007 127.16 130.61 124.94 128.31 3,217,685 +3.24(+2.59%)
Aug 16, 2007 124.15 126.25 119.58 125.07 4,758,803 -0.42(-0.34%)
Aug 15, 2007 128.28 128.46 124.83 125.49 3,356,182 -3.07(-2.39%)
Aug 14, 2007 130.84 130.89 127.36 128.56 2,576,744 -2.85(-2.17%)
Aug 13, 2007 127.15 132.15 127.07 131.41 3,406,506 +6.96(+5.60%)
Aug 10, 2007 120.84 124.86 119.67 124.44 2,640,203 +2.99(+2.46%)
Aug 09, 2007 122.67 124.37 120.89 121.45 3,322,204 -3.99(-3.18%)
Aug 08, 2007 124.64 129.61 124.35 125.44 2,648,066 +1.05(+0.84%)
Aug 07, 2007 124.69 126.66 123.42 124.40 2,423,242 -0.97(-0.78%)
Aug 06, 2007 123.52 125.37 121.12 125.37 2,684,983 +2.35(+1.91%)
Aug 03, 2007 124.26 127.44 123.00 123.02 2,480,783 -4.62(-3.62%)
Aug 02, 2007 128.65 129.96 126.79 127.64 1,867,732 -0.98(-0.76%)
Aug 01, 2007 127.63 129.43 126.17 128.62 2,387,732 +0.73(+0.57%)
Jul 31, 2007 131.27 131.83 127.79 127.89 2,888,798 -2.10(-1.62%)
Jul 30, 2007 127.62 131.19 127.54 130.00 2,829,403 +2.66(+2.08%)
Jul 27, 2007 132.47 133.37 127.32 127.34 3,570,578 -5.46(-4.11%)
Jul 26, 2007 136.44 137.44 128.20 132.80 4,689,143 -5.83(-4.20%)
Jul 25, 2007 140.05 140.19 136.45 138.63 1,840,435 -0.84(-0.60%)
Jul 24, 2007 139.74 141.64 138.45 139.47 2,458,900 -0.49(-0.35%)
Jul 23, 2007 144.17 144.43 139.72 139.95 2,211,300 -3.41(-2.38%)
Jul 20, 2007 144.77 144.77 142.90 143.37 1,890,581 -0.50(-0.34%)
Jul 19, 2007 143.08 144.33 143.02 143.86 1,256,877 +0.64(+0.45%)
Jul 18, 2007 143.16 144.25 141.42 143.22 2,682,208 -1.86(-1.28%)
Jul 17, 2007 146.78 146.78 144.90 145.08 1,346,466 -0.50(-0.35%)
Jul 16, 2007 147.16 147.31 144.93 145.58 1,687,871 -1.58(-1.07%)
Jul 13, 2007 145.18 147.40 144.82 147.16 2,158,526 +2.16(+1.49%)
Jul 12, 2007 145.22 145.81 144.26 145.00 3,080,441 +0.12(+0.08%)
Jul 11, 2007 143.20 145.15 142.72 144.88 4,372,177 +0.70(+0.49%)
Jul 10, 2007 149.22 151.82 143.61 144.18 11,449,227 -16.08(-10.03%)
Jul 09, 2007 162.50 162.73 159.27 160.26 1,209,078 -2.48(-1.52%)
Jul 06, 2007 157.08 163.18 156.87 162.74 1,881,801 +5.31(+3.37%)
Jul 05, 2007 157.48 158.14 156.73 157.43 901,835 -0.61(-0.38%)
Jul 03, 2007 158.35 158.63 157.45 158.04 621,162 -0.35(-0.22%)
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.