Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Exponential Technologies Ishares ETF (NQ: XT )

58.72 -0.46 (-0.78%)
Official Closing Price Updated: 4:15 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2018 34.18 34.18 34.18 0 +0.36(+1.06%)
Mar 28, 2018 33.97 34.12 33.66 33.83 537,970 -0.13(-0.39%)
Mar 27, 2018 34.76 34.76 33.79 33.96 272,102 -0.60(-1.74%)
Mar 26, 2018 34.22 34.57 33.83 34.56 173,891 +0.85(+2.53%)
Mar 23, 2018 34.50 34.51 33.70 33.70 163,599 -0.77(-2.24%)
Mar 22, 2018 34.83 34.98 34.34 34.47 277,765 -0.76(-2.16%)
Mar 21, 2018 35.23 35.45 35.14 35.23 77,073 +0.00(+0.00%)
Mar 20, 2018 35.20 35.31 35.13 35.23 106,994 +0.05(+0.13%)
Mar 19, 2018 35.44 35.50 34.97 35.19 160,346 -0.39(-1.11%)
Mar 16, 2018 35.61 35.70 35.56 35.58 73,114 +0.01(+0.03%)
Mar 15, 2018 35.70 35.79 35.48 35.57 298,386 -0.01(-0.02%)
Mar 14, 2018 35.84 35.84 35.56 35.58 130,002 -0.07(-0.19%)
Mar 13, 2018 36.11 36.11 35.57 35.65 313,565 -0.29(-0.81%)
Mar 12, 2018 35.84 36.02 35.82 35.94 329,888 +0.10(+0.29%)
Mar 09, 2018 35.56 35.86 35.51 35.84 181,655 +0.49(+1.38%)
Mar 08, 2018 35.28 35.39 35.22 35.35 180,610 +0.15(+0.43%)
Mar 07, 2018 34.90 35.23 34.90 35.20 225,469 +0.09(+0.27%)
Mar 06, 2018 35.10 35.13 34.90 35.10 176,835 +0.24(+0.70%)
Mar 05, 2018 34.31 34.92 34.26 34.86 123,038 +0.39(+1.12%)
Mar 02, 2018 33.97 34.50 33.85 34.47 317,969 +0.33(+0.96%)
Mar 01, 2018 34.60 34.62 33.87 34.14 196,027 -0.47(-1.36%)
Feb 28, 2018 35.06 35.09 34.60 34.61 298,026 -0.34(-0.97%)
Feb 27, 2018 35.29 35.38 34.95 34.95 212,641 -0.39(-1.09%)
Feb 26, 2018 35.15 35.39 35.03 35.34 248,272 +0.36(+1.02%)
Feb 23, 2018 34.65 34.98 34.58 34.98 458,622 +0.49(+1.42%)
Feb 22, 2018 34.76 34.41 34.49 505,109 +0.02(+0.05%)
Feb 21, 2018 34.66 35.03 34.47 34.47 263,538 -0.12(-0.35%)
Feb 20, 2018 34.59 34.90 34.54 34.60 847,873 -0.13(-0.38%)
Feb 16, 2018 34.73 34.73 34.73 0 -0.04(-0.11%)
Feb 15, 2018 34.62 34.76 34.38 34.76 505,501 +0.45(+1.31%)
Feb 14, 2018 33.57 34.35 33.57 34.31 644,349 +0.58(+1.73%)
Feb 13, 2018 33.51 33.77 33.45 33.73 404,694 +0.08(+0.22%)
Feb 12, 2018 33.45 33.83 33.28 33.66 11,959,590 +0.55(+1.67%)
Feb 09, 2018 33.10 33.31 32.08 33.10 587,982 +0.37(+1.12%)
Feb 08, 2018 33.90 34.00 32.71 32.73 241,490 -1.13(-3.33%)
Feb 07, 2018 33.93 34.33 33.85 33.86 480,311 -0.27(-0.80%)
Feb 06, 2018 33.03 34.16 32.89 34.13 358,353 +0.28(+0.83%)
Feb 05, 2018 34.55 34.83 33.42 33.85 288,744 -1.02(-2.94%)
Feb 02, 2018 35.34 35.34 34.83 34.88 211,611 -0.71(-2.01%)
Feb 01, 2018 35.47 35.75 35.45 35.59 112,048 +0.00(+0.00%)
Jan 31, 2018 35.81 35.86 35.48 35.59 167,849 -0.04(-0.11%)
Jan 30, 2018 35.79 35.79 35.70 35.63 583,407 -0.38(-1.04%)
Jan 29, 2018 36.04 36.12 35.95 36.00 480,422 -0.19(-0.52%)
Jan 26, 2018 35.91 36.19 35.88 36.19 195,986 +0.50(+1.40%)
Jan 25, 2018 35.92 35.95 35.60 35.69 422,947 -0.02(-0.05%)
Jan 24, 2018 35.89 35.95 35.54 35.71 408,401 -0.12(-0.34%)
Jan 23, 2018 35.75 35.86 35.70 35.84 452,021 +0.18(+0.50%)
Jan 22, 2018 35.66 35.39 35.66 305,174 +0.41(+1.17%)
Jan 19, 2018 35.23 35.28 35.15 35.24 207,129 +0.14(+0.40%)
Jan 18, 2018 35.11 35.16 35.06 35.10 162,423 +0.00(+0.00%)
Jan 17, 2018 35.05 35.18 34.90 35.10 120,567 +0.22(+0.62%)
Jan 16, 2018 35.17 35.21 34.77 34.89 213,725 -0.03(-0.08%)
Jan 12, 2018 34.91 34.91 34.91 0 +0.30(+0.87%)
Jan 11, 2018 34.49 34.63 34.46 34.61 191,649 +0.20(+0.57%)
Jan 10, 2018 34.44 34.47 34.30 34.42 116,094 -0.12(-0.35%)
Jan 09, 2018 34.55 34.60 34.46 34.54 159,817 +0.08(+0.22%)
Jan 08, 2018 34.43 34.47 34.30 34.46 667,931 +0.04(+0.11%)
Jan 05, 2018 34.29 34.43 34.23 34.43 350,480 +0.28(+0.83%)
Jan 04, 2018 34.27 34.27 34.08 34.14 386,368 +0.13(+0.39%)
Jan 03, 2018 33.83 34.04 33.79 34.01 176,954 +0.27(+0.81%)
Jan 02, 2018 33.48 33.74 33.41 33.74 196,495 +0.44(+1.33%)
Dec 29, 2017 33.30 33.30 33.30 0 -0.08(-0.25%)
Dec 28, 2017 33.47 33.47 33.36 33.38 109,644 +0.01(+0.04%)
Dec 27, 2017 33.36 33.42 33.31 33.37 97,105 +0.07(+0.20%)
Dec 26, 2017 33.25 33.32 33.03 33.30 148,690 -0.01(-0.03%)
Dec 22, 2017 33.35 33.35 33.25 33.31 116,598 -0.01(-0.03%)
Dec 21, 2017 33.39 33.40 33.29 33.32 102,190 +0.10(+0.30%)
Dec 20, 2017 33.35 33.35 33.20 33.22 147,172 -0.03(-0.08%)
Dec 19, 2017 33.34 33.35 33.22 33.25 95,297 -0.04(-0.11%)
Dec 18, 2017 33.27 33.37 33.22 33.29 103,931 +0.31(+0.93%)
Dec 15, 2017 32.92 33.07 32.80 32.98 211,290 +0.21(+0.63%)
Dec 14, 2017 33.03 33.07 32.77 32.78 114,510 -0.30(-0.90%)
Dec 13, 2017 32.96 33.09 32.96 33.07 114,872 +0.21(+0.63%)
Dec 12, 2017 32.86 32.92 32.82 32.87 103,869 +0.05(+0.14%)
Dec 11, 2017 32.86 32.88 32.77 32.82 573,556 +0.04(+0.11%)
Dec 08, 2017 32.75 32.85 32.75 32.78 74,066 +0.20(+0.60%)
Dec 07, 2017 32.51 32.65 32.42 32.59 138,538 +0.25(+0.78%)
Dec 06, 2017 32.36 32.45 32.30 32.34 138,830 -0.09(-0.29%)
Dec 05, 2017 32.52 32.70 32.41 32.43 398,414 -0.10(-0.32%)
Dec 04, 2017 33.18 33.18 32.52 32.53 257,928 -0.35(-1.08%)
Dec 01, 2017 33.01 33.03 32.69 32.89 188,582 -0.21(-0.65%)
Nov 30, 2017 33.01 33.13 32.95 33.10 156,049 +0.32(+0.97%)
Nov 29, 2017 33.24 33.24 32.73 32.78 227,312 -0.48(-1.43%)
Nov 28, 2017 33.20 33.28 33.08 33.26 97,971 +0.18(+0.54%)
Nov 27, 2017 33.20 33.21 33.05 33.08 162,855 -0.17(-0.51%)
Nov 24, 2017 33.24 33.26 33.21 33.25 71,363 +0.16(+0.49%)
Nov 22, 2017 33.16 33.16 33.02 33.09 263,907 -0.07(-0.21%)
Nov 21, 2017 32.99 33.16 32.93 33.16 118,836 +0.35(+1.08%)
Nov 20, 2017 32.78 32.84 32.74 32.80 135,263 +0.09(+0.29%)
Nov 17, 2017 32.72 32.76 32.67 32.71 142,588 -0.03(-0.09%)
Nov 16, 2017 32.54 32.76 32.53 32.74 199,419 +0.49(+1.51%)
Nov 15, 2017 32.33 32.36 32.13 32.25 215,629 -0.18(-0.55%)
Nov 14, 2017 32.41 32.45 32.34 32.43 201,735 +0.00(+0.00%)
Nov 13, 2017 32.38 32.44 32.26 32.43 111,040 -0.06(-0.17%)
Nov 10, 2017 32.38 32.51 32.35 32.49 100,639 +0.04(+0.12%)
Nov 09, 2017 32.53 32.54 32.27 32.45 162,668 -0.35(-1.05%)
Nov 08, 2017 32.69 32.81 32.67 32.79 187,163 +0.09(+0.29%)
Nov 07, 2017 32.75 32.82 32.66 32.70 219,227 -0.14(-0.43%)
Nov 06, 2017 32.78 32.84 32.74 32.84 199,499 +0.10(+0.31%)
Nov 03, 2017 32.57 32.74 32.56 32.74 130,741 +0.22(+0.69%)
Nov 02, 2017 32.59 32.48 32.51 211,067 -0.08(-0.26%)
Nov 01, 2017 32.94 32.94 32.56 32.60 122,833 -0.07(-0.20%)
Oct 31, 2017 32.64 32.71 32.60 32.66 209,730 +0.10(+0.32%)
Oct 30, 2017 32.60 32.64 32.50 32.56 136,934 -0.04(-0.11%)
Oct 27, 2017 32.53 32.62 32.37 32.60 175,250 +0.29(+0.90%)
Oct 26, 2017 32.35 32.42 32.29 32.31 161,534 -0.02(-0.06%)
Oct 25, 2017 32.58 32.58 32.18 32.33 136,761 -0.19(-0.57%)
Oct 24, 2017 32.60 32.61 32.47 32.51 149,398 -0.05(-0.16%)
Oct 23, 2017 32.76 32.76 32.54 32.57 184,804 -0.06(-0.18%)
Oct 20, 2017 32.68 32.68 32.60 32.63 178,704 +0.04(+0.11%)
Oct 19, 2017 32.46 32.59 32.37 32.59 264,515 -0.07(-0.20%)
Oct 18, 2017 32.74 32.74 32.58 32.65 236,179 -0.01(-0.03%)
Oct 17, 2017 32.67 32.68 32.62 32.66 301,013 -0.03(-0.09%)
Oct 16, 2017 32.78 32.79 32.64 32.69 236,749 +0.00(+0.00%)
Oct 13, 2017 32.78 32.78 32.69 32.69 238,573 -0.01(-0.03%)
Oct 12, 2017 32.66 32.71 32.64 32.70 160,178 +0.03(+0.09%)
Oct 11, 2017 32.59 32.67 32.56 32.67 151,317 +0.11(+0.34%)
Oct 10, 2017 32.50 32.58 32.46 32.56 125,638 +0.18(+0.55%)
Oct 09, 2017 32.54 32.54 32.36 32.38 191,136 -0.06(-0.17%)
Oct 06, 2017 32.40 32.44 32.32 32.44 133,061 +0.02(+0.06%)
Oct 05, 2017 32.46 32.46 32.34 32.42 164,443 +0.01(+0.03%)
Oct 04, 2017 32.27 32.41 32.23 32.41 150,337 +0.01(+0.03%)
Oct 03, 2017 32.34 32.40 32.24 32.40 202,722 +0.13(+0.41%)
Oct 02, 2017 32.16 32.27 32.09 32.27 480,614 +0.21(+0.64%)
Sep 29, 2017 31.96 32.07 31.89 32.07 157,700 +0.18(+0.57%)
Sep 28, 2017 31.78 31.92 31.76 31.88 163,400 +0.12(+0.37%)
Sep 27, 2017 31.65 31.84 31.64 31.77 140,624 +0.16(+0.50%)
Sep 26, 2017 31.64 31.73 31.54 31.61 102,048 -0.12(-0.38%)
Sep 25, 2017 31.95 31.95 31.62 31.73 165,472 -0.28(-0.88%)
Sep 22, 2017 31.99 32.02 31.95 32.01 215,232 -0.02(-0.06%)
Sep 21, 2017 32.12 32.12 31.93 32.03 165,902 -0.07(-0.23%)
Sep 20, 2017 32.13 32.16 31.92 32.10 316,754 +0.06(+0.19%)
Sep 19, 2017 32.09 32.09 31.99 32.04 192,823 +0.10(+0.30%)
Sep 18, 2017 32.02 32.02 31.91 31.95 147,364 +0.04(+0.13%)
Sep 15, 2017 31.77 31.91 31.77 31.91 137,235 +0.15(+0.47%)
Sep 14, 2017 31.71 31.76 31.64 31.76 81,018 +0.04(+0.12%)
Sep 13, 2017 31.81 31.81 31.68 31.72 97,841 -0.11(-0.35%)
Sep 12, 2017 31.72 31.83 31.68 31.83 100,393 +0.12(+0.38%)
Sep 11, 2017 31.61 31.72 31.57 31.71 161,694 +0.34(+1.07%)
Sep 08, 2017 31.45 31.46 31.36 31.37 138,766 -0.13(-0.42%)
Sep 07, 2017 31.48 31.51 31.32 31.51 244,852 +0.17(+0.55%)
Sep 06, 2017 31.34 31.37 31.23 31.33 576,188 +0.04(+0.13%)
Sep 05, 2017 31.40 31.41 31.07 31.29 206,276 -0.16(-0.50%)
Sep 01, 2017 31.51 31.54 31.38 31.45 404,524 +0.05(+0.15%)
Aug 31, 2017 31.18 31.40 31.16 31.40 225,400 +0.36(+1.17%)
Aug 30, 2017 30.95 31.07 30.87 31.04 210,583 +0.21(+0.67%)
Aug 29, 2017 30.63 30.85 30.59 30.83 212,745 +0.00(+0.00%)
Aug 28, 2017 30.82 30.86 30.78 30.83 675,297 +0.14(+0.46%)
Aug 25, 2017 30.73 30.78 30.67 30.69 98,921 +0.10(+0.34%)
Aug 24, 2017 30.69 30.69 30.52 30.59 128,239 -0.06(-0.18%)
Aug 23, 2017 30.52 30.65 30.46 30.65 117,900 +0.05(+0.17%)
Aug 22, 2017 30.38 30.61 30.33 30.59 202,480 +0.37(+1.22%)
Aug 21, 2017 30.31 30.31 30.11 30.23 147,764 -0.10(-0.34%)
Aug 18, 2017 30.28 30.36 30.12 30.33 157,023 +0.10(+0.34%)
Aug 17, 2017 30.62 30.66 30.23 30.23 188,547 -0.44(-1.43%)
Aug 16, 2017 30.70 30.70 30.61 30.66 121,734 +0.13(+0.43%)
Aug 15, 2017 30.64 30.64 30.45 30.53 102,849 -0.02(-0.06%)
Aug 14, 2017 30.46 30.55 30.40 30.55 135,985 +0.33(+1.08%)
Aug 11, 2017 30.07 30.23 30.02 30.23 111,918 +0.21(+0.68%)
Aug 10, 2017 30.50 30.55 30.02 30.02 166,426 -0.64(-2.10%)
Aug 09, 2017 30.55 30.66 30.45 30.66 189,581 +0.01(+0.03%)
Aug 08, 2017 30.90 30.90 30.62 30.66 197,152 -0.17(-0.56%)
Aug 07, 2017 30.86 30.86 30.72 30.83 266,379 +0.10(+0.32%)
Aug 04, 2017 30.75 30.76 30.64 30.73 93,841 +0.03(+0.09%)
Aug 03, 2017 30.78 30.82 30.66 30.70 341,627 -0.04(-0.12%)
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.