Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • 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 28, 2010 82.93 84.33 80.98 82.56 1,453,502 -0.37(-0.45%)
May 27, 2010 80.91 82.93 80.43 82.93 1,434,845 +4.16(+5.28%)
May 26, 2010 83.02 83.02 78.47 78.77 2,083,523 -3.54(-4.30%)
May 25, 2010 78.96 82.74 78.54 82.31 1,778,197 +0.87(+1.07%)
May 24, 2010 82.38 83.42 81.29 81.44 1,555,074 -1.40(-1.69%)
May 21, 2010 82.22 83.63 78.44 82.85 2,155,754 -0.08(-0.10%)
May 20, 2010 85.17 90.13 82.73 82.93 2,772,042 -10.15(-10.91%)
May 19, 2010 95.37 95.37 90.75 93.08 2,035,900 -2.29(-2.40%)
May 18, 2010 103.08 103.25 94.96 95.38 1,438,928 -6.44(-6.33%)
May 17, 2010 102.05 103.47 98.10 101.82 647,916 +0.52(+0.52%)
May 14, 2010 102.83 103.61 100.17 101.29 759,119 -2.45(-2.36%)
May 13, 2010 106.05 107.51 103.52 103.74 751,656 -4.06(-3.76%)
May 12, 2010 106.02 107.94 104.37 107.80 558,028 +1.95(+1.84%)
May 11, 2010 105.79 107.77 101.44 105.86 741,229 +2.83(+2.75%)
May 10, 2010 101.63 105.65 101.04 103.02 1,031,958 +4.40(+4.47%)
May 07, 2010 101.91 103.77 96.91 98.62 1,453,305 -3.20(-3.14%)
May 06, 2010 107.28 107.28 95.83 101.82 1,298,778 -5.94(-5.51%)
May 05, 2010 108.31 109.43 106.87 107.75 1,042,501 -2.39(-2.17%)
May 04, 2010 113.21 113.36 108.25 110.15 767,277 -4.25(-3.72%)
May 03, 2010 113.40 117.26 113.08 114.40 1,418,233 +1.32(+1.17%)
Apr 30, 2010 115.64 116.22 112.72 113.08 1,093,046 -2.76(-2.38%)
Apr 29, 2010 112.10 116.83 111.48 115.84 691,155 +4.38(+3.93%)
Apr 28, 2010 110.84 113.30 110.41 111.46 909,435 +0.65(+0.59%)
Apr 27, 2010 114.31 115.24 110.29 110.80 998,125 -3.71(-3.24%)
Apr 26, 2010 113.65 116.64 113.25 114.51 1,603,657 +0.44(+0.39%)
Apr 23, 2010 106.02 114.61 105.76 114.07 1,823,631 +8.53(+8.08%)
Apr 22, 2010 100.78 106.04 100.51 105.55 892,690 +4.24(+4.19%)
Apr 21, 2010 100.03 101.52 98.97 101.30 499,241 +0.52(+0.51%)
Apr 20, 2010 101.85 101.85 99.89 100.79 429,843 +0.03(+0.03%)
Apr 19, 2010 100.82 103.04 98.44 100.76 849,646 +0.00(+0.00%)
Apr 16, 2010 103.02 103.02 99.97 100.76 772,914 -1.39(-1.36%)
Apr 15, 2010 102.33 103.01 101.56 102.15 638,457 -0.68(-0.66%)
Apr 14, 2010 99.45 103.31 98.52 102.84 1,066,375 +3.34(+3.35%)
Apr 13, 2010 99.17 100.04 98.06 99.50 551,282 +0.34(+0.34%)
Apr 12, 2010 100.09 100.32 98.69 99.16 459,308 -0.91(-0.91%)
Apr 09, 2010 99.31 100.20 97.98 100.07 724,439 +0.96(+0.97%)
Apr 08, 2010 99.22 99.57 97.98 99.11 818,871 -0.10(-0.10%)
Apr 07, 2010 100.30 100.61 98.56 99.21 591,686 -1.68(-1.67%)
Apr 06, 2010 101.34 101.57 100.34 100.89 411,382 -0.50(-0.50%)
Apr 05, 2010 101.65 102.76 100.41 101.40 813,955 -0.28(-0.28%)
Apr 01, 2010 101.80 101.68 101.68 101.68 468,363 +0.30(+0.30%)
Mar 31, 2010 102.19 102.99 101.04 101.38 546,782 -0.83(-0.81%)
Mar 30, 2010 102.59 104.25 102.02 102.21 408,897 -0.39(-0.38%)
Mar 29, 2010 102.12 103.35 101.89 102.60 453,510 +0.68(+0.67%)
Mar 26, 2010 102.34 103.78 101.40 101.92 664,247 -0.26(-0.26%)
Mar 25, 2010 101.92 103.31 101.10 102.18 795,509 +0.79(+0.78%)
Mar 24, 2010 101.32 101.88 100.68 101.39 612,217 -0.38(-0.38%)
Mar 23, 2010 100.56 101.94 99.74 101.77 711,069 +1.29(+1.28%)
Mar 22, 2010 95.97 100.81 95.42 100.48 1,104,364 +3.61(+3.73%)
Mar 19, 2010 99.22 99.25 96.16 96.87 1,544,564 -1.15(-1.17%)
Mar 18, 2010 97.62 98.36 97.16 98.02 406,992 +0.07(+0.07%)
Mar 17, 2010 98.18 98.80 97.28 97.96 445,482 -0.42(-0.43%)
Mar 16, 2010 97.72 98.48 97.27 98.38 579,419 +1.08(+1.11%)
Mar 15, 2010 96.96 97.42 95.62 97.29 909,360 +0.66(+0.69%)
Mar 12, 2010 95.12 97.62 95.07 96.63 877,747 +1.62(+1.70%)
Mar 11, 2010 95.87 96.20 93.31 95.01 937,273 -1.55(-1.61%)
Mar 10, 2010 94.21 97.73 94.13 96.56 913,635 +2.12(+2.25%)
Mar 09, 2010 94.72 95.36 93.76 94.44 713,800 -0.80(-0.84%)
Mar 08, 2010 94.42 95.73 93.56 95.24 1,101,870 +0.86(+0.91%)
Mar 05, 2010 92.12 94.40 91.54 94.38 1,280,092 +2.45(+2.66%)
Mar 04, 2010 89.86 92.32 89.83 91.93 984,834 +2.10(+2.34%)
Mar 03, 2010 90.60 90.74 89.41 89.83 1,029,273 -0.81(-0.90%)
Mar 02, 2010 89.76 90.79 89.14 90.64 934,545 +0.98(+1.09%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.