Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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, 2017 6.835 6.965 6.489 6.909 1,813,264 +0.00(+0.00%)
May 30, 2017 7.199 7.199 6.750 6.909 1,734,240 -0.36(-5.01%)
May 26, 2017 7.835 7.900 7.134 7.274 2,758,225 -0.65(-8.25%)
May 25, 2017 8.228 9.256 7.611 7.928 9,027,345 +0.94(+13.52%)
May 24, 2017 7.218 7.302 6.928 6.984 1,137,874 -0.29(-3.98%)
May 23, 2017 7.704 7.938 7.199 7.274 1,823,098 -0.07(-0.89%)
May 22, 2017 7.218 7.667 7.124 7.339 1,434,969 +0.01(+0.13%)
May 19, 2017 7.199 7.573 7.078 7.330 1,360,060 +0.11(+1.55%)
May 18, 2017 7.433 7.582 7.012 7.218 1,328,486 -0.22(-3.02%)
May 17, 2017 7.685 7.788 7.293 7.442 1,339,469 -0.34(-4.33%)
May 16, 2017 7.667 8.237 7.498 7.779 1,670,279 +0.01(+0.12%)
May 15, 2017 8.863 8.873 7.667 7.769 2,628,353 -1.10(-12.43%)
May 12, 2017 9.462 9.471 8.620 8.873 1,397,512 -0.63(-6.59%)
May 11, 2017 10.29 10.46 9.406 9.499 1,105,357 -1.01(-9.61%)
May 10, 2017 9.789 10.74 9.789 10.51 1,015,139 +0.67(+6.84%)
May 09, 2017 9.798 10.02 9.691 9.836 510,619 -0.03(-0.28%)
May 08, 2017 9.967 10.17 9.794 9.864 490,569 -0.20(-1.95%)
May 05, 2017 9.695 10.16 9.686 10.06 600,285 +0.36(+3.66%)
May 04, 2017 9.724 9.948 9.602 9.705 587,120 -0.05(-0.48%)
May 03, 2017 10.08 10.10 9.537 9.752 701,602 -0.26(-2.61%)
May 02, 2017 9.537 10.27 9.406 10.01 786,634 +0.46(+4.79%)
May 01, 2017 9.621 9.658 9.378 9.555 471,818 +0.00(+0.00%)
Apr 28, 2017 9.686 9.901 9.424 9.555 942,339 -0.22(-2.29%)
Apr 27, 2017 10.06 10.12 9.675 9.780 902,499 -0.35(-3.42%)
Apr 26, 2017 10.57 10.59 9.593 10.13 1,881,019 -0.42(-3.99%)
Apr 25, 2017 11.50 11.61 10.46 10.55 2,204,228 -1.09(-9.40%)
Apr 24, 2017 12.54 12.80 11.57 11.64 1,499,132 -0.88(-7.02%)
Apr 21, 2017 12.71 13.03 12.16 12.52 1,727,330 -0.23(-1.83%)
Apr 20, 2017 13.18 13.28 12.65 12.75 1,732,558 -0.30(-2.29%)
Apr 19, 2017 13.03 13.39 12.91 13.05 1,907,640 -0.03(-0.21%)
Apr 18, 2017 12.51 13.17 12.39 13.08 1,806,716 +0.49(+3.86%)
Apr 17, 2017 12.20 12.61 11.90 12.59 1,280,086 +0.40(+3.30%)
Apr 13, 2017 12.43 12.73 11.92 12.19 1,342,470 -0.29(-2.32%)
Apr 12, 2017 12.34 13.02 12.21 12.48 2,478,719 +0.10(+0.83%)
Apr 11, 2017 11.20 12.40 11.00 12.38 3,663,239 +1.23(+11.07%)
Apr 10, 2017 10.58 11.21 10.45 11.14 1,354,602 +0.54(+5.11%)
Apr 07, 2017 10.73 10.87 10.54 10.60 784,744 -0.29(-2.66%)
Apr 06, 2017 10.69 11.07 10.66 10.89 1,111,421 +0.24(+2.28%)
Apr 05, 2017 10.70 11.09 10.50 10.65 1,164,759 +0.03(+0.26%)
Apr 04, 2017 11.02 11.14 10.31 10.62 1,437,902 -0.37(-3.40%)
Apr 03, 2017 10.67 11.29 10.67 11.00 1,777,409 +0.25(+2.35%)
Mar 31, 2017 10.91 11.09 10.38 10.74 2,303,158 -0.24(-2.21%)
Mar 30, 2017 10.61 11.39 10.47 10.99 2,481,157 +0.23(+2.17%)
Mar 29, 2017 10.35 11.85 10.29 10.75 5,554,867 +0.19(+1.77%)
Mar 28, 2017 8.863 10.56 8.704 10.56 5,553,360 +1.75(+19.83%)
Mar 27, 2017 7.900 8.957 7.844 8.817 2,129,335 +0.87(+10.94%)
Mar 24, 2017 7.629 7.975 7.545 7.947 845,398 +0.29(+3.79%)
Mar 23, 2017 7.508 7.938 7.339 7.657 1,901,485 +0.20(+2.63%)
Mar 22, 2017 7.424 7.788 7.106 7.461 4,438,821 -1.05(-12.31%)
Mar 21, 2017 8.574 8.592 8.265 8.508 1,360,486 -0.07(-0.87%)
Mar 20, 2017 8.471 8.592 8.340 8.583 1,441,079 +0.12(+1.44%)
Mar 17, 2017 8.321 8.461 8.219 8.461 2,014,579 +0.08(+1.00%)
Mar 16, 2017 8.190 8.396 8.134 8.377 900,768 +0.19(+2.28%)
Mar 15, 2017 8.284 8.508 8.078 8.190 1,350,756 -0.04(-0.45%)
Mar 14, 2017 8.480 8.695 8.190 8.228 1,676,486 -0.39(-4.56%)
Mar 13, 2017 8.508 8.891 8.405 8.620 1,482,885 -0.01(-0.11%)
Mar 10, 2017 7.601 8.882 7.587 8.630 3,731,144 +1.14(+15.23%)
Mar 09, 2017 7.367 7.741 7.162 7.489 2,193,882 +0.49(+6.94%)
Mar 08, 2017 6.975 7.246 6.853 7.003 826,044 +0.06(+0.81%)
Mar 07, 2017 6.965 7.087 6.694 6.947 599,844 -0.08(-1.20%)
Mar 06, 2017 7.022 7.106 6.909 7.031 599,702 -0.09(-1.31%)
Mar 03, 2017 7.265 7.386 6.919 7.124 707,166 -0.14(-1.93%)
Mar 02, 2017 7.367 7.396 7.078 7.265 910,283 +0.10(+1.44%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.