Indicators

Nasdaq Semiconductor ETF (NQ: FTXL )

87.09 +1.63 (+1.91%)

Official Closing Price Updated: 4:15 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	31.59	31.59	31.44	31.44	6,194	+0.12(+0.39%)
Jun 27, 2019	31.39	31.44	31.30	31.32	1,585	+0.37(+1.21%)
Jun 26, 2019	30.59	31.07	30.59	30.95	6,134	+0.58(+1.92%)
Jun 25, 2019	30.68	30.69	30.36	30.36	1,809	-0.29(-0.96%)
Jun 24, 2019	30.70	30.76	30.65	30.66	1,624	+0.03(+0.11%)
Jun 21, 2019	30.77	30.77	30.61	30.62	1,445	-0.23(-0.74%)
Jun 20, 2019	30.93	31.00	30.75	30.85	3,153	+0.22(+0.71%)
Jun 19, 2019	30.60	30.63	30.46	30.63	5,583	+0.03(+0.11%)
Jun 18, 2019	29.50	30.67	29.50	30.60	4,294	+1.11(+3.78%)
Jun 17, 2019	29.43	29.58	29.37	29.49	12,242	+0.01(+0.03%)
Jun 14, 2019	29.70	29.70	29.37	29.48	14,555	-0.82(-2.70%)
Jun 13, 2019	30.36	30.36	30.19	30.29	1,477	+0.18(+0.61%)
Jun 12, 2019	30.82	30.82	30.05	30.11	3,350	-0.61(-1.98%)
Jun 11, 2019	31.11	31.11	30.50	30.72	8,803	-0.02(-0.06%)
Jun 10, 2019	30.05	30.79	30.05	30.74	8,810	+0.95(+3.18%)
Jun 07, 2019	29.60	29.92	29.58	29.79	4,557	+0.39(+1.33%)
Jun 06, 2019	29.40	29.45	29.25	29.40	3,898	+0.28(+0.97%)
Jun 05, 2019	29.66	29.66	28.93	29.12	5,661	-0.07(-0.25%)
Jun 04, 2019	28.64	29.25	28.64	29.19	10,610	+0.90(+3.20%)

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.