Indicators

Nasdaq Semiconductor ETF (NQ: FTXL )

94.04 -1.42 (-1.49%)

Official Closing Price Updated: 4:15 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	19.05	19.05	19.04	19.04	19,795	-0.10(-0.50%)
Oct 28, 2016	19.13	19.22	19.10	19.13	41,955	+0.15(+0.80%)
Oct 27, 2016	19.29	19.35	18.97	18.98	5,368	-0.45(-2.31%)
Oct 26, 2016	19.38	19.43	19.37	19.43	10,757	-0.03(-0.14%)
Oct 25, 2016	19.45	19.45	19.45	19.45	105	+0.29(+1.54%)
Oct 20, 2016	19.16	19.16	19.16	19.16	105	+0.08(+0.40%)
Oct 19, 2016	19.08	19.08	19.08	19.08	210	-0.13(-0.69%)
Oct 18, 2016	19.22	19.22	19.22	19.22	5,258	+0.26(+1.35%)
Oct 17, 2016	19.07	19.07	18.96	18.96	5,625	-0.14(-0.75%)
Oct 14, 2016	19.10	19.10	19.10	19.10	2,629	+0.12(+0.65%)
Oct 13, 2016	19.02	19.02	18.98	18.98	3,662	-0.23(-1.19%)
Oct 11, 2016	19.32	19.21	19.21	19.21	4,627	-0.65(-3.26%)
Oct 06, 2016	19.97	19.85	19.85	19.85	52	-0.01(-0.05%)
Oct 05, 2016	19.88	19.88	19.86	19.86	736	+0.54(+2.81%)
Oct 03, 2016	19.32	19.32	19.32	19.32	1	+0.00(+0.00%)
Sep 30, 2016	19.32	19.32	19.32	19.32	0	+0.00(+0.00%)
Sep 29, 2016	19.32	19.32	19.32	19.32	1	+0.05(+0.25%)
Sep 28, 2016	19.27	19.27	19.27	19.27	1	+0.00(+0.00%)
Sep 27, 2016	19.27	19.27	19.27	19.27	526	+0.12(+0.65%)

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.