Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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, 2010 57.47 58.90 57.22 57.93 1,305,099 +0.22(+0.39%)
Aug 30, 2010 58.47 58.88 57.51 57.71 872,702 -0.70(-1.20%)
Aug 27, 2010 59.72 60.48 57.41 58.41 1,301,694 -0.65(-1.09%)
Aug 26, 2010 60.72 61.91 59.02 59.05 2,068,331 -1.58(-2.61%)
Aug 25, 2010 57.19 61.01 57.15 60.63 1,500,459 +2.86(+4.95%)
Aug 24, 2010 56.73 57.83 56.21 57.77 2,034,350 +0.17(+0.29%)
Aug 23, 2010 58.00 58.21 56.77 57.60 1,990,059 +0.02(+0.03%)
Aug 20, 2010 56.85 57.83 56.59 57.58 1,841,125 +0.52(+0.91%)
Aug 19, 2010 62.46 62.46 57.05 57.06 4,361,242 -5.81(-9.24%)
Aug 18, 2010 61.87 63.76 61.17 62.88 1,184,113 +0.60(+0.96%)
Aug 17, 2010 62.64 63.64 61.63 62.28 1,735,934 +0.36(+0.57%)
Aug 16, 2010 61.89 62.75 61.57 61.92 731,426 -0.30(-0.48%)
Aug 13, 2010 63.04 63.34 62.20 62.22 1,024,353 -0.70(-1.11%)
Aug 12, 2010 63.58 63.63 62.83 62.92 1,453,813 -1.81(-2.80%)
Aug 11, 2010 65.62 66.05 64.55 64.74 1,494,059 -2.52(-3.75%)
Aug 10, 2010 68.19 68.23 66.53 67.26 985,005 -1.87(-2.70%)
Aug 09, 2010 68.48 69.72 68.48 69.13 772,687 +0.66(+0.97%)
Aug 06, 2010 66.41 68.57 65.62 68.47 1,176,540 +0.99(+1.47%)
Aug 05, 2010 66.72 67.51 65.49 67.48 802,531 +0.07(+0.10%)
Aug 04, 2010 67.36 68.21 66.97 67.41 835,758 +0.21(+0.31%)
Aug 03, 2010 68.82 69.13 66.99 67.20 876,126 -1.85(-2.68%)
Aug 02, 2010 67.40 70.42 66.55 69.06 1,254,508 +2.67(+4.03%)
Jul 30, 2010 62.99 66.98 62.47 66.38 1,827,884 +2.08(+3.23%)
Jul 29, 2010 64.87 65.57 62.41 64.31 1,121,652 -0.19(-0.29%)
Jul 28, 2010 66.17 67.30 64.38 64.49 1,381,003 -1.68(-2.54%)
Jul 27, 2010 66.88 67.04 65.76 66.18 1,306,266 +0.50(+0.77%)
Jul 26, 2010 63.32 65.70 62.48 65.67 1,289,897 +2.50(+3.95%)
Jul 23, 2010 61.78 63.39 60.96 63.17 896,091 +1.08(+1.73%)
Jul 22, 2010 60.28 62.67 59.62 62.10 1,327,584 +3.02(+5.11%)
Jul 21, 2010 60.71 60.82 58.81 59.08 1,321,843 -1.51(-2.48%)
Jul 20, 2010 57.01 61.05 56.80 60.59 1,501,614 +2.63(+4.53%)
Jul 19, 2010 59.21 59.44 57.28 57.96 1,484,875 -1.16(-1.96%)
Jul 16, 2010 62.17 62.60 59.01 59.12 2,296,890 -2.82(-4.56%)
Jul 15, 2010 60.81 62.15 59.90 61.94 1,681,736 +1.38(+2.28%)
Jul 14, 2010 60.75 60.88 59.21 60.56 1,981,506 +0.01(+0.02%)
Jul 13, 2010 59.54 60.89 59.43 60.55 2,162,339 +1.51(+2.57%)
Jul 12, 2010 59.02 60.17 58.51 59.03 1,601,663 -0.23(-0.39%)
Jul 09, 2010 58.59 59.29 57.83 59.27 1,818,634 +0.49(+0.83%)
Jul 08, 2010 58.89 59.41 57.16 58.78 2,667,041 +0.63(+1.08%)
Jul 07, 2010 55.96 58.18 55.36 58.15 2,561,668 +1.93(+3.43%)
Jul 06, 2010 59.51 59.90 55.64 56.23 2,470,784 -2.34(-3.99%)
Jul 02, 2010 60.73 60.80 58.02 58.57 1,502,670 -1.97(-3.26%)
Jul 01, 2010 61.00 61.46 59.16 60.54 3,029,028 +0.09(+0.15%)
Jun 30, 2010 62.27 62.88 60.35 60.45 1,665,965 -1.75(-2.81%)
Jun 29, 2010 64.66 64.81 61.87 62.19 2,216,709 -5.61(-8.27%)
Jun 25, 2010 67.47 68.35 66.41 67.80 1,818,505 +0.51(+0.76%)
Jun 24, 2010 68.73 69.79 66.79 67.29 1,265,558 -1.93(-2.78%)
Jun 23, 2010 68.78 70.28 67.55 69.21 961,344 +0.39(+0.57%)
Jun 22, 2010 70.44 71.42 68.37 68.82 1,393,951 -0.97(-1.39%)
Jun 21, 2010 72.02 72.74 69.24 69.79 1,965,116 -1.12(-1.58%)
Jun 18, 2010 72.68 73.09 70.68 70.92 2,078,570 -1.74(-2.39%)
Jun 17, 2010 75.21 75.59 72.23 72.66 1,400,169 -2.14(-2.86%)
Jun 16, 2010 75.96 76.56 74.22 74.80 750,416 -2.09(-2.72%)
Jun 15, 2010 74.81 77.04 74.03 76.89 1,202,425 +2.27(+3.04%)
Jun 14, 2010 74.01 76.02 74.01 74.62 1,082,318 +1.18(+1.60%)
Jun 11, 2010 72.27 73.58 71.91 73.44 883,723 +0.80(+1.11%)
Jun 10, 2010 74.17 74.56 71.61 72.64 1,611,528 +0.07(+0.10%)
Jun 09, 2010 74.03 75.89 72.27 72.56 988,992 -1.31(-1.77%)
Jun 08, 2010 73.69 74.27 71.99 73.87 1,378,657 +0.16(+0.22%)
Jun 07, 2010 75.22 76.82 73.49 73.71 1,586,514 -1.23(-1.64%)
Jun 04, 2010 76.62 77.34 74.65 74.94 1,345,225 -3.32(-4.25%)
Jun 03, 2010 79.31 80.39 77.41 78.27 788,482 -0.61(-0.77%)
Jun 02, 2010 77.61 79.33 76.04 78.87 1,671,789 +1.25(+1.61%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.