Skip to main content

Nasdaq Semiconductor ETF (NQ: FTXL )

90.63 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 37.61 37.61 37.13 37.16 21,913 -0.30(-0.80%)
Nov 27, 2019 37.59 37.61 37.41 37.46 139,711 +0.15(+0.41%)
Nov 26, 2019 37.23 37.34 37.17 37.31 8,361 -0.11(-0.30%)
Nov 25, 2019 36.94 37.49 36.88 37.42 11,956 +1.14(+3.13%)
Nov 22, 2019 36.36 36.70 36.25 36.28 6,892 -0.16(-0.44%)
Nov 21, 2019 37.13 37.13 36.28 36.45 17,395 -0.58(-1.56%)
Nov 20, 2019 37.52 37.65 37.00 37.02 30,846 -0.72(-1.90%)
Nov 19, 2019 38.05 38.05 37.63 37.74 12,484 -0.22(-0.59%)
Nov 18, 2019 38.89 38.89 37.91 37.97 19,229 -0.48(-1.24%)
Nov 15, 2019 38.47 38.62 38.30 38.44 13,271 +0.60(+1.60%)
Nov 14, 2019 38.02 38.02 37.69 37.84 11,375 -0.08(-0.21%)
Nov 13, 2019 37.67 38.03 37.39 37.92 19,381 +0.09(+0.24%)
Nov 12, 2019 37.90 38.10 37.78 37.83 17,923 +0.15(+0.41%)
Nov 11, 2019 37.67 37.77 37.42 37.67 12,241 -0.17(-0.44%)
Nov 08, 2019 37.51 37.84 37.43 37.84 26,851 +0.29(+0.78%)
Nov 07, 2019 38.24 38.24 37.38 37.55 23,844 -0.04(-0.10%)
Nov 06, 2019 37.96 37.96 37.21 37.59 10,498 -0.25(-0.67%)
Nov 05, 2019 37.66 38.05 37.66 37.84 21,350 +0.15(+0.41%)
Nov 04, 2019 37.86 37.86 37.55 37.69 32,160 +0.54(+1.45%)
Nov 01, 2019 36.81 37.18 36.58 37.15 34,773 +1.15(+3.21%)
Oct 31, 2019 36.24 36.24 35.66 35.99 24,253 -0.24(-0.67%)
Oct 30, 2019 36.33 36.33 36.03 36.24 3,316 +0.12(+0.32%)
Oct 29, 2019 36.90 36.90 36.12 36.12 67,778 -0.56(-1.53%)
Oct 28, 2019 36.47 36.69 35.87 36.68 64,389 -0.01(-0.03%)
Oct 25, 2019 35.65 36.69 35.42 36.69 16,255 +1.60(+4.55%)
Oct 24, 2019 34.50 35.15 34.50 35.10 14,251 +1.03(+3.02%)
Oct 23, 2019 34.46 34.46 33.93 34.07 128,520 -0.63(-1.83%)
Oct 22, 2019 34.89 34.89 34.62 34.70 4,144 -0.15(-0.43%)
Oct 21, 2019 34.66 34.97 34.62 34.85 50,664 +0.29(+0.84%)
Oct 18, 2019 34.59 34.59 34.41 34.56 9,670 -0.04(-0.11%)
Oct 17, 2019 34.77 35.28 34.51 34.60 18,043 +0.18(+0.54%)
Oct 16, 2019 34.89 34.89 34.37 34.41 11,013 -0.51(-1.46%)
Oct 15, 2019 34.26 35.03 34.26 34.92 9,335 +0.67(+1.96%)
Oct 14, 2019 34.38 34.38 34.16 34.25 2,552 -0.14(-0.40%)
Oct 11, 2019 34.41 34.65 34.17 34.39 8,641 +0.77(+2.28%)
Oct 10, 2019 33.67 33.91 33.53 33.62 19,550 +0.24(+0.71%)
Oct 09, 2019 33.31 33.52 33.29 33.39 7,339 +0.42(+1.27%)
Oct 08, 2019 33.61 33.61 32.60 32.97 13,983 -0.90(-2.66%)
Oct 07, 2019 34.07 34.07 33.87 33.87 3,459 -0.08(-0.25%)
Oct 04, 2019 33.72 33.95 33.62 33.95 3,703 +0.74(+2.22%)
Oct 03, 2019 32.72 33.38 32.67 33.21 12,518 +0.44(+1.33%)
Oct 02, 2019 32.88 33.05 32.69 32.78 24,427 -0.60(-1.81%)
Oct 01, 2019 34.40 34.40 33.30 33.38 17,469 -0.35(-1.04%)
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.