Indicators

Nasdaq Semiconductor ETF (NQ: FTXL )

91.51 -0.60 (-0.65%)

Official Closing Price Updated: 4:15 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	34.36	34.36	33.44	33.73	19,275	+0.41(+1.24%)
Sep 27, 2019	34.51	34.51	33.29	33.32	20,781	-1.17(-3.40%)
Sep 26, 2019	34.21	34.50	34.17	34.49	137,395	+0.19(+0.57%)
Sep 25, 2019	33.67	34.29	33.58	34.29	11,194	+0.58(+1.71%)
Sep 24, 2019	34.24	34.35	33.67	33.72	39,650	-0.83(-2.39%)
Sep 23, 2019	34.10	34.54	34.10	34.54	599	+0.49(+1.44%)
Sep 20, 2019	34.47	34.51	34.03	34.05	9,600	-0.51(-1.47%)
Sep 19, 2019	34.75	34.80	34.51	34.56	2,233	+0.25(+0.72%)
Sep 18, 2019	34.39	34.58	34.31	34.31	1,573	-0.13(-0.38%)
Sep 17, 2019	34.56	34.56	34.26	34.44	7,153	-0.12(-0.34%)
Sep 16, 2019	34.54	34.59	34.54	34.56	931	-0.25(-0.73%)
Sep 13, 2019	34.66	34.81	34.66	34.81	1,135	+0.12(+0.34%)
Sep 12, 2019	34.58	34.86	34.58	34.69	8,829	+0.32(+0.92%)
Sep 11, 2019	33.90	34.43	33.90	34.38	11,373	+0.64(+1.89%)
Sep 10, 2019	33.74	33.74	33.74	33.74	573	+0.03(+0.09%)
Sep 09, 2019	33.71	33.71	33.71	33.71	726	+0.10(+0.31%)
Sep 06, 2019	33.48	33.65	33.37	33.61	2,477	+0.22(+0.67%)
Sep 05, 2019	33.22	33.72	33.03	33.38	4,285	+0.99(+3.05%)
Sep 04, 2019	32.35	32.42	32.35	32.39	1,844	+0.77(+2.45%)

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.