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 (%)
May 29, 2020	39.84	40.50	39.45	40.42	9,333	+0.20(+0.51%)
May 28, 2020	40.31	40.63	40.19	40.22	3,158	-0.16(-0.39%)
May 27, 2020	40.31	40.38	39.01	40.38	11,174	+0.11(+0.27%)
May 26, 2020	40.10	40.36	39.97	40.27	14,666	+1.23(+3.14%)
May 22, 2020	38.59	39.06	38.59	39.04	6,256	+0.26(+0.66%)
May 21, 2020	39.95	39.95	38.73	38.79	5,250	-0.98(-2.45%)
May 20, 2020	38.71	40.08	38.71	39.76	10,588	+1.45(+3.79%)
May 19, 2020	38.45	39.21	38.31	38.31	13,417	-0.15(-0.38%)
May 18, 2020	37.71	38.46	37.38	38.46	7,269	+1.82(+4.98%)
May 15, 2020	36.37	36.78	36.34	36.63	1,435	-0.78(-2.10%)
May 14, 2020	35.85	37.42	35.59	37.42	7,705	+1.23(+3.41%)
May 13, 2020	37.59	37.59	36.11	36.18	4,810	-1.57(-4.16%)
May 12, 2020	38.78	38.79	37.75	37.75	10,899	-0.61(-1.59%)
May 11, 2020	38.10	38.62	38.10	38.37	6,405	-0.13(-0.34%)
May 08, 2020	37.54	38.49	37.54	38.49	11,691	+1.38(+3.73%)
May 07, 2020	36.89	37.41	36.86	37.11	3,956	+0.54(+1.47%)
May 06, 2020	36.19	37.08	36.19	36.57	13,448	+0.10(+0.27%)
May 05, 2020	36.56	36.87	36.32	36.47	7,168	+1.58(+4.53%)
May 04, 2020	34.78	35.18	34.61	34.89	5,147	-0.45(-1.28%)

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.