Skip to main content

Exponential Technologies Ishares ETF (NQ: XT )

58.36 -0.16 (-0.27%)
Streaming Delayed Price Updated: 2:52 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 35.65 35.88 35.61 35.76 109,329 +0.17(+0.48%)
Jul 30, 2018 35.90 35.90 35.53 35.59 59,451 -0.28(-0.79%)
Jul 27, 2018 36.20 36.20 35.69 35.87 183,356 -0.17(-0.47%)
Jul 26, 2018 35.94 36.10 35.90 36.04 110,136 +0.09(+0.24%)
Jul 25, 2018 35.65 36.02 35.62 35.96 482,975 +0.35(+0.97%)
Jul 24, 2018 35.87 35.93 35.52 35.61 95,654 -0.03(-0.10%)
Jul 23, 2018 35.66 35.68 35.50 35.65 76,651 -0.07(-0.19%)
Jul 20, 2018 35.67 35.84 35.63 35.71 84,796 +0.03(+0.08%)
Jul 19, 2018 35.64 35.75 35.51 35.68 92,468 -0.07(-0.19%)
Jul 18, 2018 35.66 35.80 35.65 35.75 205,858 +0.14(+0.40%)
Jul 17, 2018 35.29 35.63 35.29 35.61 197,348 +0.17(+0.48%)
Jul 16, 2018 35.72 35.72 35.39 35.44 126,982 -0.12(-0.35%)
Jul 13, 2018 35.53 35.61 35.46 35.56 76,187 +0.01(+0.03%)
Jul 12, 2018 35.32 35.55 35.25 35.55 105,061 +0.45(+1.27%)
Jul 11, 2018 35.23 35.30 35.05 35.11 161,263 -0.35(-0.99%)
Jul 10, 2018 35.38 35.46 35.31 35.46 169,052 +0.19(+0.54%)
Jul 09, 2018 35.17 35.27 35.12 35.27 410,808 +0.23(+0.65%)
Jul 06, 2018 34.70 35.08 34.68 35.04 108,245 +0.42(+1.20%)
Jul 05, 2018 34.50 34.64 34.39 34.62 225,653 +0.36(+1.05%)
Jul 03, 2018 34.27 34.27 34.27 0 -0.03(-0.08%)
Jul 02, 2018 33.99 34.32 33.94 34.29 93,257 -0.01(-0.02%)
Jun 29, 2018 34.24 34.53 34.24 34.30 93,218 +0.23(+0.69%)
Jun 28, 2018 33.87 34.12 33.70 34.07 107,788 +0.20(+0.59%)
Jun 27, 2018 34.36 34.50 33.87 33.87 90,222 -0.48(-1.41%)
Jun 26, 2018 34.35 34.48 34.26 34.35 91,277 -0.01(-0.03%)
Jun 25, 2018 34.76 34.76 34.14 34.36 112,105 -0.58(-1.65%)
Jun 22, 2018 35.19 35.19 34.89 34.94 106,867 +0.03(+0.08%)
Jun 21, 2018 35.24 35.24 34.85 34.91 132,869 -0.28(-0.81%)
Jun 20, 2018 35.24 35.24 35.14 35.19 194,717 +0.14(+0.41%)
Jun 19, 2018 35.08 35.10 34.77 35.05 230,681 -0.31(-0.86%)
Jun 18, 2018 35.25 35.36 35.07 35.36 95,980 -0.19(-0.54%)
Jun 15, 2018 35.55 35.60 35.55 219,001 -0.05(-0.15%)
Jun 14, 2018 35.62 35.69 35.51 35.60 128,718 +0.09(+0.26%)
Jun 13, 2018 35.60 35.69 35.42 35.51 110,604 -0.04(-0.11%)
Jun 12, 2018 35.53 35.62 35.42 35.54 210,976 +0.08(+0.21%)
Jun 11, 2018 35.40 35.56 35.39 35.47 119,691 +0.15(+0.43%)
Jun 08, 2018 35.20 35.37 35.10 35.32 94,240 +0.11(+0.32%)
Jun 07, 2018 35.59 35.59 35.09 35.21 141,123 -0.24(-0.69%)
Jun 06, 2018 35.26 35.45 35.15 35.45 142,957 +0.31(+0.88%)
Jun 05, 2018 35.09 35.22 35.04 35.14 166,708 +0.07(+0.19%)
Jun 04, 2018 35.05 35.12 34.98 35.07 104,362 +0.17(+0.48%)
Jun 01, 2018 34.69 34.91 34.65 34.91 217,861 +0.45(+1.31%)
May 31, 2018 34.62 34.69 34.43 34.45 101,087 -0.23(-0.68%)
May 30, 2018 34.45 34.76 34.45 34.69 100,238 +0.45(+1.32%)
May 29, 2018 34.39 34.46 34.07 34.24 132,484 -0.46(-1.33%)
May 25, 2018 34.70 34.70 34.70 0 -0.08(-0.22%)
May 24, 2018 34.71 34.79 34.49 34.77 100,337 +0.01(+0.03%)
May 23, 2018 34.58 34.76 34.53 34.76 82,435 -0.05(-0.13%)
May 22, 2018 34.90 34.95 34.78 34.81 108,003 -0.02(-0.06%)
May 21, 2018 34.87 34.91 34.74 34.83 93,284 +0.22(+0.62%)
May 18, 2018 34.58 34.69 34.57 34.61 51,479 -0.08(-0.22%)
May 17, 2018 34.78 34.83 34.60 34.69 114,891 -0.04(-0.11%)
May 16, 2018 34.62 34.79 34.60 34.73 94,400 +0.19(+0.54%)
May 15, 2018 34.71 34.71 34.40 34.54 145,929 -0.32(-0.92%)
May 14, 2018 34.95 35.07 34.82 34.86 95,477 +0.04(+0.11%)
May 11, 2018 34.75 34.88 34.68 34.82 154,223 +0.11(+0.32%)
May 10, 2018 34.52 34.76 34.52 34.71 92,262 +0.26(+0.75%)
May 09, 2018 34.25 34.50 34.18 34.45 89,017 +0.30(+0.87%)
May 08, 2018 34.12 34.21 33.94 34.15 350,612 -0.01(-0.03%)
May 07, 2018 34.17 34.26 34.10 34.16 154,039 +0.17(+0.50%)
May 04, 2018 33.55 34.12 33.54 33.99 71,579 +0.33(+0.98%)
May 03, 2018 33.68 33.76 33.26 33.67 94,460 +0.03(+0.08%)
May 02, 2018 33.87 33.95 33.62 33.64 439,563 -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.