Skip to main content

Exponential Technologies Ishares ETF (NQ: XT )

59.06 +0.08 (+0.13%)
Streaming Delayed Price Updated: 10:25 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 35.64 35.88 35.60 35.75 109,349 +0.17(+0.48%)
Jul 30, 2018 35.90 35.90 35.53 35.58 59,462 -0.28(-0.79%)
Jul 27, 2018 36.19 36.19 35.68 35.87 183,389 -0.17(-0.47%)
Jul 26, 2018 35.93 36.09 35.89 36.04 110,156 +0.09(+0.24%)
Jul 25, 2018 35.64 36.01 35.61 35.95 483,063 +0.35(+0.97%)
Jul 24, 2018 35.87 35.92 35.51 35.61 95,672 -0.03(-0.10%)
Jul 23, 2018 35.65 35.67 35.50 35.64 76,665 -0.07(-0.19%)
Jul 20, 2018 35.66 35.83 35.62 35.71 84,812 +0.03(+0.08%)
Jul 19, 2018 35.63 35.74 35.51 35.68 92,485 -0.07(-0.19%)
Jul 18, 2018 35.65 35.79 35.64 35.74 205,896 +0.14(+0.40%)
Jul 17, 2018 35.28 35.62 35.28 35.60 197,384 +0.17(+0.48%)
Jul 16, 2018 35.72 35.72 35.38 35.43 127,005 -0.12(-0.35%)
Jul 13, 2018 35.53 35.60 35.45 35.55 76,201 +0.01(+0.03%)
Jul 12, 2018 35.32 35.55 35.24 35.55 105,080 +0.44(+1.27%)
Jul 11, 2018 35.22 35.29 35.04 35.10 161,293 -0.35(-0.99%)
Jul 10, 2018 35.38 35.45 35.30 35.45 169,083 +0.19(+0.54%)
Jul 09, 2018 35.17 35.26 35.11 35.26 410,883 +0.23(+0.65%)
Jul 06, 2018 34.69 35.07 34.67 35.03 108,265 +0.42(+1.20%)
Jul 05, 2018 34.49 34.63 34.38 34.62 225,694 +0.36(+1.05%)
Jul 03, 2018 34.26 34.26 34.26 0 -0.03(-0.08%)
Jul 02, 2018 33.98 34.31 33.94 34.29 93,274 -0.01(-0.02%)
Jun 29, 2018 34.23 34.52 34.23 34.29 93,236 +0.23(+0.69%)
Jun 28, 2018 33.86 34.12 33.69 34.06 107,807 +0.20(+0.59%)
Jun 27, 2018 34.35 34.49 33.86 33.86 90,239 -0.48(-1.41%)
Jun 26, 2018 34.34 34.47 34.26 34.34 91,294 -0.01(-0.03%)
Jun 25, 2018 34.75 34.75 34.14 34.35 112,126 -0.58(-1.65%)
Jun 22, 2018 35.19 35.19 34.88 34.93 106,886 +0.03(+0.08%)
Jun 21, 2018 35.23 35.23 34.84 34.90 132,894 -0.28(-0.81%)
Jun 20, 2018 35.23 35.24 35.14 35.19 194,753 +0.14(+0.41%)
Jun 19, 2018 35.07 35.09 34.77 35.04 230,723 -0.31(-0.86%)
Jun 18, 2018 35.25 35.35 35.07 35.35 95,998 -0.19(-0.54%)
Jun 15, 2018 35.55 35.59 35.54 219,041 -0.05(-0.14%)
Jun 14, 2018 35.61 35.68 35.50 35.59 128,742 +0.09(+0.26%)
Jun 13, 2018 35.59 35.69 35.42 35.50 110,624 -0.04(-0.11%)
Jun 12, 2018 35.53 35.61 35.42 35.54 211,015 +0.08(+0.21%)
Jun 11, 2018 35.40 35.56 35.38 35.46 119,713 +0.15(+0.43%)
Jun 08, 2018 35.19 35.36 35.10 35.31 94,258 +0.11(+0.32%)
Jun 07, 2018 35.58 35.58 35.08 35.20 141,149 -0.24(-0.69%)
Jun 06, 2018 35.26 35.44 35.14 35.44 142,983 +0.31(+0.88%)
Jun 05, 2018 35.09 35.22 35.03 35.13 166,738 +0.07(+0.19%)
Jun 04, 2018 35.04 35.12 34.97 35.07 104,381 +0.17(+0.48%)
Jun 01, 2018 34.68 34.90 34.65 34.90 217,901 +0.45(+1.31%)
May 31, 2018 34.62 34.68 34.42 34.45 101,106 -0.23(-0.68%)
May 30, 2018 34.45 34.76 34.45 34.68 100,256 +0.45(+1.32%)
May 29, 2018 34.38 34.46 34.06 34.23 132,508 -0.46(-1.33%)
May 25, 2018 34.69 34.69 34.69 0 -0.08(-0.22%)
May 24, 2018 34.70 34.79 34.49 34.77 100,355 +0.01(+0.03%)
May 23, 2018 34.57 34.76 34.52 34.76 82,450 -0.05(-0.13%)
May 22, 2018 34.89 34.95 34.78 34.80 108,023 -0.02(-0.06%)
May 21, 2018 34.86 34.91 34.73 34.82 93,301 +0.22(+0.62%)
May 18, 2018 34.57 34.68 34.56 34.61 51,488 -0.08(-0.22%)
May 17, 2018 34.78 34.82 34.59 34.68 114,912 -0.04(-0.11%)
May 16, 2018 34.62 34.79 34.59 34.72 94,417 +0.19(+0.54%)
May 15, 2018 34.70 34.70 34.39 34.53 145,956 -0.32(-0.92%)
May 14, 2018 34.95 35.07 34.81 34.85 95,495 +0.04(+0.11%)
May 11, 2018 34.74 34.87 34.67 34.81 154,252 +0.11(+0.32%)
May 10, 2018 34.51 34.76 34.51 34.70 92,279 +0.26(+0.75%)
May 09, 2018 34.24 34.50 34.18 34.44 89,033 +0.30(+0.87%)
May 08, 2018 34.11 34.21 33.93 34.15 350,676 -0.01(-0.03%)
May 07, 2018 34.17 34.25 34.09 34.16 154,068 +0.17(+0.50%)
May 04, 2018 33.55 34.11 33.54 33.99 71,592 +0.33(+0.98%)
May 03, 2018 33.68 33.75 33.26 33.66 94,477 +0.03(+0.08%)
May 02, 2018 33.87 33.94 33.61 33.63 439,644 -0.18(-0.53%)
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.