Indicators

Nasdaq Semiconductor ETF (NQ: FTXL )

90.37 +1.49 (+1.68%)

Official Closing Price Updated: 4:15 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	34.28	36.30	34.12	36.01	15,187	-0.01(-0.04%)
Feb 27, 2020	36.09	36.80	35.96	36.03	31,159	-1.34(-3.60%)
Feb 26, 2020	37.58	38.31	37.24	37.37	19,829	-0.19(-0.49%)
Feb 25, 2020	38.97	38.97	37.34	37.56	29,449	-1.14(-2.94%)
Feb 24, 2020	38.14	39.23	37.77	38.70	62,910	-1.69(-4.19%)
Feb 21, 2020	41.31	41.31	40.29	40.39	22,267	-1.03(-2.49%)
Feb 20, 2020	42.04	42.04	40.84	41.42	10,905	-0.97(-2.28%)
Feb 19, 2020	41.44	42.39	41.44	42.39	13,432	+1.33(+3.23%)
Feb 18, 2020	41.41	41.41	40.93	41.06	9,459	-0.85(-2.03%)
Feb 14, 2020	42.65	42.74	41.70	41.91	7,080	-0.39(-0.92%)
Feb 13, 2020	41.92	42.67	41.92	42.30	8,725	+0.00(+0.00%)
Feb 12, 2020	42.29	42.38	42.05	42.30	18,156	+0.69(+1.66%)
Feb 11, 2020	41.12	41.88	41.12	41.61	7,939	+0.91(+2.23%)
Feb 10, 2020	40.14	40.73	40.14	40.70	23,180	+0.39(+0.96%)
Feb 07, 2020	40.74	40.74	40.32	40.32	17,752	-1.08(-2.62%)
Feb 06, 2020	41.48	41.65	41.27	41.40	14,397	-0.18(-0.42%)
Feb 05, 2020	41.59	41.75	40.88	41.58	8,226	+0.90(+2.22%)
Feb 04, 2020	40.45	41.37	40.34	40.68	23,577	+1.24(+3.15%)

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.