Skip to main content

Exponential Technologies Ishares ETF (NQ: XT )

59.12 +0.14 (+0.24%)
Official Closing Price Updated: 4:15 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 36.70 36.70 36.70 0 -0.04(-0.10%)
Aug 30, 2018 36.89 36.97 36.65 36.74 127,584 -0.30(-0.80%)
Aug 29, 2018 36.82 37.06 36.80 37.03 102,918 +0.28(+0.76%)
Aug 28, 2018 36.84 36.84 36.68 36.75 153,603 +0.02(+0.06%)
Aug 27, 2018 36.52 36.80 36.50 36.73 101,156 +0.38(+1.04%)
Aug 24, 2018 36.13 36.37 36.13 36.35 88,525 +0.30(+0.84%)
Aug 23, 2018 36.10 36.24 36.00 36.05 73,873 -0.10(-0.28%)
Aug 22, 2018 36.00 36.18 35.89 36.15 72,840 +0.11(+0.31%)
Aug 21, 2018 35.80 36.10 35.80 36.04 199,680 +0.33(+0.93%)
Aug 20, 2018 35.56 35.73 35.53 35.71 183,851 +0.15(+0.43%)
Aug 17, 2018 35.31 35.61 35.31 35.55 160,254 +0.09(+0.27%)
Aug 16, 2018 35.46 35.64 35.33 35.46 192,062 +0.19(+0.54%)
Aug 15, 2018 35.41 35.41 35.10 35.27 102,767 -0.43(-1.19%)
Aug 14, 2018 35.69 35.76 35.57 35.70 106,068 +0.12(+0.35%)
Aug 13, 2018 35.75 35.83 35.49 35.57 181,990 -0.13(-0.37%)
Aug 10, 2018 35.93 35.93 35.63 35.71 125,076 -0.43(-1.18%)
Aug 09, 2018 36.23 36.31 36.13 36.13 86,423 -0.12(-0.34%)
Aug 08, 2018 36.37 36.37 36.19 36.26 99,623 +0.01(+0.03%)
Aug 07, 2018 36.16 36.26 36.16 36.25 549,386 +0.17(+0.47%)
Aug 06, 2018 35.85 36.09 35.83 36.08 76,119 +0.15(+0.42%)
Aug 03, 2018 35.96 35.96 35.79 35.92 131,520 -0.01(-0.03%)
Aug 02, 2018 35.51 35.94 35.51 35.93 95,935 +0.21(+0.58%)
Aug 01, 2018 35.87 35.91 35.65 35.73 265,054 -0.03(-0.08%)
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%)
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.