Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 (%)
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%)
May 02, 2005 125.75 127.72 125.37 126.61 1,604,092 +0.17(+0.13%)
Apr 29, 2005 127.71 128.84 123.27 126.44 3,728,298 +0.34(+0.27%)
Apr 28, 2005 125.18 127.46 124.35 126.11 2,114,709 +0.50(+0.39%)
Apr 27, 2005 128.24 129.12 125.57 125.61 3,197,005 -3.62(-2.80%)
Apr 26, 2005 125.94 131.03 125.30 129.23 4,147,696 +3.23(+2.57%)
Apr 25, 2005 123.60 126.93 122.95 126.00 2,403,849 +3.49(+2.85%)
Apr 22, 2005 127.90 128.09 121.74 122.51 3,849,668 -6.09(-4.73%)
Apr 21, 2005 126.24 128.79 120.38 128.59 6,657,866 +4.00(+3.21%)
Apr 20, 2005 130.15 130.78 123.79 124.59 3,261,095 -5.72(-4.39%)
Apr 19, 2005 127.63 130.43 126.42 130.31 2,892,499 +3.40(+2.68%)
Apr 18, 2005 125.98 128.72 124.70 126.91 4,987,300 +0.78(+0.62%)
Apr 15, 2005 130.84 132.28 125.58 126.14 5,796,018 -5.11(-3.89%)
Apr 14, 2005 136.17 136.74 128.65 131.24 6,465,996 -5.48(-4.01%)
Apr 13, 2005 137.63 138.62 135.62 136.72 3,912,260 -1.08(-0.78%)
Apr 12, 2005 137.60 138.69 134.69 137.79 5,785,761 +0.39(+0.29%)
Apr 11, 2005 134.12 139.07 133.38 137.40 6,892,421 +4.57(+3.44%)
Apr 08, 2005 130.68 134.26 130.55 132.83 4,624,807 +3.12(+2.41%)
Apr 07, 2005 130.53 133.98 126.80 129.71 5,795,411 +0.29(+0.22%)
Apr 06, 2005 134.74 134.83 128.12 129.42 8,621,933 -3.89(-2.92%)
Apr 05, 2005 135.94 139.78 132.54 133.31 9,779,572 -2.54(-1.87%)
Apr 04, 2005 127.29 136.27 126.64 135.85 9,674,373 +9.26(+7.32%)
Apr 01, 2005 125.70 129.72 123.51 126.58 6,366,298 +2.08(+1.67%)
Mar 31, 2005 122.19 126.17 122.10 124.51 5,168,671 +2.96(+2.44%)
Mar 30, 2005 121.37 121.71 117.71 121.54 4,309,384 +0.37(+0.31%)
Mar 29, 2005 122.81 124.25 120.34 121.17 4,428,445 -1.41(-1.15%)
Mar 28, 2005 122.53 129.02 120.52 122.58 3,780,830 -1.32(-1.06%)
Mar 24, 2005 117.01 124.09 116.70 123.90 16,535,622 +7.19(+6.16%)
Mar 23, 2005 118.87 119.23 114.33 116.71 4,703,363 -2.17(-1.82%)
Mar 22, 2005 122.18 122.50 118.74 118.88 3,918,731 -1.49(-1.23%)
Mar 21, 2005 117.43 120.38 116.71 120.37 3,396,487 +3.32(+2.84%)
Mar 18, 2005 118.74 119.48 116.42 117.05 2,152,611 +0.54(+0.47%)
Mar 17, 2005 117.90 118.74 116.40 116.50 2,578,451 -1.42(-1.20%)
Mar 16, 2005 121.08 121.39 117.34 117.93 3,491,304 -4.25(-3.48%)
Mar 15, 2005 120.95 125.14 120.34 122.18 7,670,695 +1.80(+1.50%)
Mar 14, 2005 119.09 121.06 117.38 120.38 6,339,128 +1.64(+1.38%)
Mar 11, 2005 113.38 120.50 111.08 118.74 16,505,152 +13.92(+13.28%)
Mar 10, 2005 104.34 105.13 102.15 104.82 3,563,431 +0.42(+0.40%)
Mar 09, 2005 102.18 106.36 100.82 104.40 5,682,840 +2.26(+2.21%)
Mar 08, 2005 102.20 106.06 101.41 102.14 3,630,309 -0.64(-0.63%)
Mar 07, 2005 98.17 104.21 97.89 102.78 4,978,641 +4.60(+4.69%)
Mar 04, 2005 96.49 98.97 95.66 98.18 2,706,839 +2.82(+2.96%)
Mar 03, 2005 95.65 98.17 94.52 95.36 2,812,749 +0.36(+0.37%)
Mar 02, 2005 92.64 96.60 92.31 95.00 3,045,227 +2.30(+2.48%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.