Indicators

Nasdaq Semiconductor ETF (NQ: FTXL )

94.84 +0.36 (+0.38%)

Streaming Delayed Price Updated: 12:52 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	22.84	22.84	22.53	22.67	5,997	-0.28(-1.20%)
Jan 30, 2017	23.20	23.20	22.76	22.95	3,458	-0.16(-0.70%)
Jan 27, 2017	23.00	23.12	23.00	23.11	29,305	+0.32(+1.40%)
Jan 26, 2017	23.34	23.34	22.75	22.79	7,317	-0.19(-0.81%)
Jan 25, 2017	23.30	23.30	22.86	22.98	39,437	+0.32(+1.43%)
Jan 24, 2017	22.42	22.66	22.42	22.66	1,326	+0.47(+2.10%)
Jan 23, 2017	22.08	22.20	22.08	22.19	823	-0.10(-0.47%)
Jan 20, 2017	22.36	22.45	22.26	22.29	5,212	+0.23(+1.04%)
Jan 19, 2017	22.33	22.35	22.06	22.06	16,110	-0.14(-0.65%)
Jan 18, 2017	22.13	22.29	22.10	22.21	2,843	+0.22(+1.00%)
Jan 17, 2017	22.01	22.01	21.99	21.99	417	-0.39(-1.75%)
Jan 13, 2017		22.38	22.38	22.38	0	+0.26(+1.16%)
Jan 12, 2017	22.15	22.15	21.90	22.12	655	-0.13(-0.60%)
Jan 11, 2017	22.26	22.36	22.26	22.26	15,534	+0.09(+0.42%)
Jan 10, 2017	22.16	22.17	22.16	22.16	1,312	+0.05(+0.25%)
Jan 09, 2017	22.15	22.15	22.11	22.11	3,473	+0.23(+1.03%)
Jan 06, 2017	21.92	21.92	21.88	21.88	923	+0.03(+0.15%)
Jan 05, 2017	22.46	22.46	21.84	21.85	1,682	-0.15(-0.67%)
Jan 04, 2017	21.98	22.05	21.97	22.00	12,211	+0.10(+0.45%)

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.