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

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
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 (%)
Jun 30, 2017 23.34 23.40 23.29 23.31 1,764 -0.18(-0.76%)
Jun 29, 2017 24.19 24.19 23.28 23.48 5,427 -0.55(-2.30%)
Jun 28, 2017 23.70 24.04 23.61 24.04 3,528 +0.36(+1.51%)
Jun 27, 2017 24.13 24.17 23.68 23.68 1,847 -0.68(-2.78%)
Jun 26, 2017 24.61 24.61 24.32 24.36 800 -0.25(-1.01%)
Jun 23, 2017 24.39 24.67 24.39 24.61 6,487 +0.08(+0.31%)
Jun 22, 2017 24.47 24.55 24.41 24.53 3,394 +0.04(+0.15%)
Jun 21, 2017 24.55 24.55 24.34 24.49 4,689 +0.13(+0.55%)
Jun 20, 2017 24.45 24.50 24.34 24.36 5,000 -0.16(-0.66%)
Jun 19, 2017 24.29 24.52 24.26 24.52 2,983 +0.30(+1.22%)
Jun 16, 2017 24.43 24.43 24.19 24.23 1,784 -0.08(-0.31%)
Jun 15, 2017 24.33 24.33 24.25 24.30 1,825 -0.24(-0.98%)
Jun 14, 2017 25.25 25.25 24.54 24.54 5,258 -0.35(-1.41%)
Jun 13, 2017 24.88 25.16 24.69 24.89 6,268 +0.14(+0.56%)
Jun 12, 2017 24.98 24.98 24.40 24.75 10,963 -0.30(-1.21%)
Jun 09, 2017 26.36 26.36 24.80 25.06 5,106 -1.03(-3.95%)
Jun 08, 2017 25.79 26.09 25.77 26.09 2,996 +0.34(+1.33%)
Jun 07, 2017 25.77 25.86 25.59 25.74 16,713 +0.24(+0.94%)
Jun 06, 2017 25.38 25.71 25.38 25.50 56,180 +0.13(+0.51%)
Jun 05, 2017 25.64 25.64 25.37 25.37 791 +0.06(+0.24%)
Jun 02, 2017 25.19 25.35 25.19 25.31 3,592 +0.21(+0.83%)
Jun 01, 2017 25.16 25.16 25.05 25.10 3,261 +0.01(+0.04%)
May 31, 2017 25.10 25.14 25.01 25.09 2,153 -0.09(-0.34%)
May 30, 2017 25.23 25.23 25.17 25.18 1,001 +0.14(+0.57%)
May 26, 2017 25.04 25.04 24.81 25.04 5,436 +0.16(+0.65%)
May 25, 2017 24.93 24.96 24.86 24.87 6,915 +0.07(+0.27%)
May 24, 2017 24.72 24.85 24.63 24.81 3,044 +0.24(+0.98%)
May 23, 2017 24.43 24.57 24.43 24.57 3,204 -0.06(-0.24%)
May 22, 2017 24.72 24.72 24.50 24.63 2,022 +0.19(+0.78%)
May 19, 2017 24.49 24.55 24.43 24.44 14,622 +0.29(+1.18%)
May 18, 2017 23.74 24.23 23.74 24.15 9,687 +0.41(+1.73%)
May 17, 2017 24.50 24.54 23.74 23.74 1,599 -1.26(-5.03%)
May 16, 2017 24.74 25.00 24.71 25.00 3,701 +0.29(+1.19%)
May 15, 2017 24.52 24.72 24.52 24.70 1,652 +0.38(+1.57%)
May 12, 2017 24.35 24.39 24.26 24.32 1,642 +0.01(+0.04%)
May 11, 2017 24.26 24.46 24.21 24.31 31,388 -0.02(-0.08%)
May 10, 2017 24.33 24.43 24.32 24.33 2,610 +0.19(+0.79%)
May 09, 2017 24.03 24.14 24.03 24.14 1,843 +0.32(+1.32%)
May 08, 2017 23.85 23.86 23.82 23.82 1,207 -0.03(-0.12%)
May 05, 2017 23.86 23.95 23.78 23.85 3,103 +0.05(+0.20%)
May 04, 2017 23.94 23.98 23.77 23.81 4,609 -0.03(-0.12%)
May 03, 2017 23.78 23.85 23.65 23.83 134,107 -0.01(-0.04%)
May 02, 2017 24.04 24.04 23.80 23.84 2,352 -0.33(-1.38%)
May 01, 2017 24.03 24.23 23.93 24.18 985 +0.27(+1.12%)
Apr 28, 2017 24.26 24.26 23.91 23.91 19,633 -0.70(-2.83%)
Apr 27, 2017 24.29 24.61 24.29 24.61 792 +0.46(+1.91%)
Apr 26, 2017 24.13 24.17 24.04 24.14 3,042 -0.26(-1.08%)
Apr 25, 2017 24.27 24.44 24.19 24.41 18,403 +0.48(+1.99%)
Apr 24, 2017 23.98 23.98 23.93 23.93 1,043 +0.34(+1.46%)
Apr 21, 2017 23.80 23.81 23.59 23.59 11,249 -0.29(-1.20%)
Apr 20, 2017 23.59 23.87 23.51 23.87 7,215 +0.45(+1.94%)
Apr 19, 2017 23.31 23.51 23.15 23.42 29,322 +0.37(+1.62%)
Apr 18, 2017 22.80 23.05 22.80 23.05 6,024 +0.16(+0.70%)
Apr 17, 2017 22.93 22.93 22.78 22.89 1,429 +0.05(+0.22%)
Apr 13, 2017 23.11 23.20 22.79 22.83 7,164 -0.07(-0.29%)
Apr 12, 2017 23.32 23.32 22.90 22.90 5,184 -0.37(-1.60%)
Apr 11, 2017 23.41 23.41 22.99 23.27 21,157 -0.24(-1.01%)
Apr 10, 2017 23.71 23.74 23.47 23.51 4,300 -0.18(-0.76%)
Apr 07, 2017 23.66 23.78 23.60 23.69 6,063 +0.15(+0.65%)
Apr 06, 2017 23.28 23.56 23.28 23.54 1,737 +0.08(+0.33%)
Apr 05, 2017 23.63 23.85 23.46 23.46 2,691 -0.21(-0.89%)
Apr 04, 2017 23.77 23.80 23.63 23.67 867 -0.07(-0.28%)
Apr 03, 2017 24.50 24.50 23.60 23.74 22,780 -0.29(-1.22%)
Mar 31, 2017 23.85 24.03 23.85 24.03 1,988 +0.15(+0.63%)
Mar 30, 2017 23.82 23.88 23.77 23.88 8,250 +0.19(+0.81%)
Mar 29, 2017 23.72 23.72 23.67 23.69 87,777 -0.14(-0.60%)
Mar 28, 2017 23.72 23.84 23.70 23.83 4,075 +0.09(+0.36%)
Mar 27, 2017 23.50 23.76 23.24 23.75 7,968 +0.00(+0.00%)
Mar 24, 2017 23.77 23.85 23.57 23.75 4,440 +0.28(+1.17%)
Mar 23, 2017 23.60 23.60 23.41 23.47 3,577 +0.02(+0.07%)
Mar 22, 2017 23.28 23.47 23.28 23.46 3,459 +0.25(+1.06%)
Mar 21, 2017 23.36 23.38 23.21 23.21 5,484 -0.65(-2.71%)
Mar 20, 2017 23.92 23.92 23.86 23.86 735 +0.10(+0.44%)
Mar 17, 2017 23.65 23.75 23.64 23.75 7,062 +0.12(+0.53%)
Mar 16, 2017 23.64 23.70 23.63 23.63 2,553 -0.01(-0.04%)
Mar 15, 2017 23.40 23.64 23.40 23.64 2,838 +0.20(+0.85%)
Mar 14, 2017 23.35 23.44 23.24 23.44 4,105 +0.00(+0.00%)
Mar 13, 2017 23.30 23.48 23.30 23.44 3,117 +0.08(+0.33%)
Mar 10, 2017 23.43 23.48 23.34 23.36 18,486 +0.17(+0.74%)
Mar 09, 2017 23.14 23.24 23.08 23.19 2,524 +0.04(+0.17%)
Mar 08, 2017 23.32 23.35 23.15 23.15 76,785 -0.04(-0.19%)
Mar 07, 2017 23.14 23.28 23.12 23.20 4,255 +0.01(+0.03%)
Mar 06, 2017 22.98 23.23 22.93 23.19 4,438 +0.10(+0.44%)
Mar 03, 2017 23.16 23.16 23.09 23.09 2,583 -0.06(-0.27%)
Mar 02, 2017 23.30 23.36 23.15 23.15 8,317 -0.24(-1.03%)
Mar 01, 2017 23.20 23.39 23.20 23.39 1,682 +0.42(+1.83%)
Feb 28, 2017 23.40 23.40 22.97 22.97 12,275 -0.36(-1.55%)
Feb 27, 2017 23.07 23.33 23.05 23.33 5,083 +0.24(+1.03%)
Feb 24, 2017 22.87 23.09 22.87 23.09 7,576 -0.09(-0.37%)
Feb 23, 2017 23.84 23.84 23.00 23.18 10,922 -0.47(-2.00%)
Feb 22, 2017 23.77 23.77 23.65 23.65 6,687 -0.09(-0.37%)
Feb 21, 2017 23.68 23.74 23.63 23.74 1,808 +0.35(+1.49%)
Feb 17, 2017 23.39 23.39 23.39 0 +0.14(+0.60%)
Feb 16, 2017 23.41 23.41 23.17 23.25 6,708 -0.16(-0.66%)
Feb 15, 2017 23.28 23.44 23.22 23.41 4,339 +0.19(+0.82%)
Feb 14, 2017 23.16 23.22 23.04 23.22 4,412 -0.01(-0.04%)
Feb 13, 2017 23.43 23.43 23.21 23.23 5,966 +0.11(+0.49%)
Feb 10, 2017 23.05 23.18 22.92 23.11 5,528 +0.08(+0.33%)
Feb 09, 2017 23.12 23.18 23.04 23.04 6,077 -0.08(-0.36%)
Feb 08, 2017 23.21 23.22 23.05 23.12 4,379 +0.05(+0.23%)
Feb 07, 2017 23.12 23.18 22.97 23.07 6,691 +0.08(+0.33%)
Feb 06, 2017 23.02 23.02 22.95 22.99 1,830 -0.04(-0.17%)
Feb 03, 2017 22.97 23.03 22.97 23.03 5,995 +0.17(+0.75%)
Feb 02, 2017 22.84 22.94 22.80 22.86 4,807 -0.08(-0.33%)
Feb 01, 2017 22.99 22.99 22.71 22.93 14,041 +0.26(+1.13%)
Jan 31, 2017 22.84 22.84 22.53 22.67 5,997 -0.28(-1.20%)
Jan 30, 2017 23.20 23.20 22.76 22.95 3,458 -0.16(-0.70%)
Jan 27, 2017 23.00 23.12 23.00 23.11 29,305 +0.32(+1.40%)
Jan 26, 2017 23.34 23.34 22.75 22.79 7,317 -0.19(-0.81%)
Jan 25, 2017 23.30 23.30 22.86 22.98 39,437 +0.32(+1.43%)
Jan 24, 2017 22.42 22.66 22.42 22.66 1,326 +0.47(+2.10%)
Jan 23, 2017 22.08 22.20 22.08 22.19 823 -0.10(-0.47%)
Jan 20, 2017 22.36 22.45 22.26 22.29 5,212 +0.23(+1.04%)
Jan 19, 2017 22.33 22.35 22.06 22.06 16,110 -0.14(-0.65%)
Jan 18, 2017 22.13 22.29 22.10 22.21 2,843 +0.22(+1.00%)
Jan 17, 2017 22.01 22.01 21.99 21.99 417 -0.39(-1.75%)
Jan 13, 2017 22.38 22.38 22.38 0 +0.26(+1.16%)
Jan 12, 2017 22.15 22.15 21.90 22.12 655 -0.13(-0.60%)
Jan 11, 2017 22.26 22.36 22.26 22.26 15,534 +0.09(+0.42%)
Jan 10, 2017 22.16 22.17 22.16 22.16 1,312 +0.05(+0.25%)
Jan 09, 2017 22.15 22.15 22.11 22.11 3,473 +0.23(+1.03%)
Jan 06, 2017 21.92 21.92 21.88 21.88 923 +0.03(+0.15%)
Jan 05, 2017 22.46 22.46 21.84 21.85 1,682 -0.15(-0.67%)
Jan 04, 2017 21.98 22.05 21.97 22.00 12,211 +0.10(+0.45%)
Jan 03, 2017 22.07 22.07 21.82 21.90 40,737 -0.05(-0.24%)
Dec 30, 2016 21.95 21.95 21.95 0 -0.11(-0.52%)
Dec 29, 2016 22.10 22.10 22.06 22.06 819 -0.20(-0.88%)
Dec 28, 2016 22.52 22.52 22.26 22.26 10,319 -0.32(-1.41%)
Dec 27, 2016 22.71 22.71 22.48 22.58 13,305 +0.37(+1.67%)
Dec 23, 2016 22.21 22.21 22.21 0 -0.03(-0.13%)
Dec 22, 2016 22.40 22.40 22.23 22.24 1,641 +0.05(+0.21%)
Dec 21, 2016 22.21 22.26 22.17 22.19 5,270 +0.07(+0.31%)
Dec 20, 2016 22.12 22.16 22.11 22.12 3,946 +0.12(+0.54%)
Dec 19, 2016 22.04 22.08 21.95 22.00 5,597 +0.26(+1.18%)
Dec 16, 2016 22.31 22.31 21.71 21.74 30,088 -0.21(-0.95%)
Dec 15, 2016 21.99 22.12 21.93 21.95 12,414 +0.44(+2.04%)
Dec 14, 2016 21.59 21.59 21.51 21.52 2,350 -0.11(-0.53%)
Dec 13, 2016 21.54 21.65 21.46 21.63 13,997 +0.36(+1.70%)
Dec 12, 2016 21.15 21.34 20.80 21.27 5,134 -0.14(-0.65%)
Dec 09, 2016 21.31 21.41 21.01 21.41 5,420 -0.04(-0.19%)
Dec 08, 2016 21.23 21.48 21.14 21.45 4,625 +0.48(+2.28%)
Dec 07, 2016 20.62 20.97 20.62 20.97 1,600 +0.46(+2.22%)
Dec 06, 2016 20.43 20.52 20.31 20.52 2,139 +0.39(+1.94%)
Dec 05, 2016 20.13 20.14 20.13 20.13 783 +0.30(+1.54%)
Dec 02, 2016 19.75 19.82 19.75 19.82 925 +0.27(+1.36%)
Dec 01, 2016 20.50 20.50 19.53 19.55 2,091 -1.17(-5.65%)
Nov 30, 2016 20.82 20.86 20.72 20.72 2,121 -0.10(-0.50%)
Nov 29, 2016 20.88 20.94 20.83 20.83 4,069 -0.17(-0.82%)
Nov 28, 2016 20.99 21.02 20.99 21.00 798 -0.02(-0.09%)
Nov 25, 2016 20.96 21.02 20.96 21.02 2,662 +0.06(+0.27%)
Nov 23, 2016 20.96 20.96 20.96 0 +0.22(+1.06%)
Nov 22, 2016 20.81 20.95 20.71 20.74 16,207 +0.22(+1.09%)
Nov 21, 2016 20.69 20.73 20.52 20.52 4,375 +0.08(+0.39%)
Nov 18, 2016 20.83 20.83 20.28 20.44 15,204 +0.12(+0.57%)
Nov 17, 2016 20.31 20.41 20.20 20.33 6,292 +0.36(+1.81%)
Nov 16, 2016 20.04 20.14 19.93 19.96 27,174 -0.01(-0.04%)
Nov 15, 2016 19.70 19.97 19.67 19.97 12,451 +0.40(+2.03%)
Nov 14, 2016 19.68 19.70 19.53 19.58 2,472 +0.04(+0.21%)
Nov 11, 2016 19.14 19.53 19.13 19.53 3,055 +0.35(+1.81%)
Nov 10, 2016 20.51 20.51 19.33 19.19 111,666 -0.32(-1.64%)
Nov 09, 2016 19.45 19.53 18.96 19.51 17,917 +0.06(+0.29%)
Nov 08, 2016 19.26 19.51 19.21 19.45 22,416 +0.16(+0.84%)
Nov 07, 2016 19.04 19.29 19.03 19.29 8,421 +0.51(+2.74%)
Nov 04, 2016 18.81 18.91 18.77 18.77 15,654 -0.01(-0.08%)
Nov 03, 2016 18.88 18.92 18.75 18.79 89,026 -0.00(-0.03%)
Nov 02, 2016 19.03 19.03 18.79 18.79 12,167 -0.15(-0.78%)
Nov 01, 2016 18.90 18.98 18.71 18.94 16,576 -0.12(-0.62%)
Oct 31, 2016 19.08 19.08 19.06 19.06 19,771 -0.10(-0.50%)
Oct 28, 2016 19.15 19.24 19.13 19.15 41,904 +0.15(+0.80%)
Oct 27, 2016 19.32 19.37 18.99 19.00 5,362 -0.45(-2.31%)
Oct 26, 2016 19.40 19.45 19.39 19.45 10,744 -0.03(-0.14%)
Oct 25, 2016 19.48 19.48 19.48 19.48 105 +0.30(+1.54%)
Oct 20, 2016 19.18 19.18 19.18 19.18 105 +0.08(+0.40%)
Oct 19, 2016 19.11 19.11 19.11 19.11 210 -0.13(-0.69%)
Oct 18, 2016 19.24 19.24 19.24 19.24 5,252 +0.26(+1.35%)
Oct 17, 2016 19.10 19.10 18.98 18.98 5,618 -0.14(-0.75%)
Oct 14, 2016 19.13 19.13 19.13 19.13 2,626 +0.12(+0.65%)
Oct 13, 2016 19.04 19.04 19.00 19.00 3,657 -0.23(-1.19%)
Oct 11, 2016 19.34 19.23 19.23 19.23 4,621 -0.65(-3.26%)
Oct 06, 2016 19.99 19.88 19.88 19.88 52 -0.01(-0.05%)
Oct 05, 2016 19.90 19.90 19.89 19.89 735 +0.54(+2.81%)
Oct 03, 2016 19.34 19.34 19.34 19.34 1 +0.00(+0.00%)
Sep 30, 2016 19.34 19.34 19.34 19.34 0 +0.00(+0.00%)
Sep 29, 2016 19.34 19.34 19.34 19.34 1 +0.05(+0.25%)
Sep 28, 2016 19.30 19.30 19.30 19.30 1 +0.00(+0.00%)
Sep 27, 2016 19.30 19.30 19.30 19.30 526 +0.12(+0.65%)
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.