Skip to main content

Exponential Technologies Ishares ETF (NQ: XT )

58.72 -0.46 (-0.78%)
Official Closing Price Updated: 4:15 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 32.63 32.70 32.59 32.66 209,768 +0.10(+0.32%)
Oct 30, 2017 32.59 32.63 32.50 32.55 136,959 -0.04(-0.11%)
Oct 27, 2017 32.53 32.61 32.37 32.59 175,282 +0.29(+0.90%)
Oct 26, 2017 32.34 32.41 32.28 32.30 161,564 -0.02(-0.06%)
Oct 25, 2017 32.57 32.57 32.17 32.32 136,786 -0.19(-0.57%)
Oct 24, 2017 32.59 32.60 32.46 32.51 149,426 -0.05(-0.16%)
Oct 23, 2017 32.75 32.75 32.54 32.56 184,838 -0.06(-0.18%)
Oct 20, 2017 32.68 32.68 32.59 32.62 178,737 +0.04(+0.11%)
Oct 19, 2017 32.45 32.58 32.37 32.58 264,564 -0.07(-0.20%)
Oct 18, 2017 32.73 32.73 32.57 32.65 236,223 -0.01(-0.03%)
Oct 17, 2017 32.67 32.68 32.61 32.66 301,068 -0.03(-0.09%)
Oct 16, 2017 32.77 32.78 32.63 32.69 236,792 +0.00(+0.00%)
Oct 13, 2017 32.77 32.78 32.69 32.69 238,617 -0.01(-0.03%)
Oct 12, 2017 32.66 32.71 32.64 32.69 160,208 +0.03(+0.09%)
Oct 11, 2017 32.58 32.67 32.55 32.67 151,345 +0.11(+0.34%)
Oct 10, 2017 32.50 32.57 32.45 32.55 125,661 +0.18(+0.55%)
Oct 09, 2017 32.54 32.54 32.36 32.38 191,171 -0.06(-0.17%)
Oct 06, 2017 32.40 32.43 32.31 32.43 133,085 +0.02(+0.06%)
Oct 05, 2017 32.45 32.45 32.33 32.41 164,473 +0.01(+0.03%)
Oct 04, 2017 32.27 32.41 32.23 32.41 150,365 +0.01(+0.03%)
Oct 03, 2017 32.33 32.40 32.24 32.40 202,759 +0.13(+0.41%)
Oct 02, 2017 32.15 32.27 32.09 32.27 480,702 +0.21(+0.64%)
Sep 29, 2017 31.96 32.07 31.88 32.06 157,729 +0.18(+0.57%)
Sep 28, 2017 31.77 31.91 31.76 31.88 163,430 +0.12(+0.37%)
Sep 27, 2017 31.65 31.84 31.63 31.76 140,650 +0.16(+0.50%)
Sep 26, 2017 31.63 31.72 31.54 31.60 102,067 -0.12(-0.38%)
Sep 25, 2017 31.95 31.95 31.62 31.72 165,502 -0.28(-0.88%)
Sep 22, 2017 31.99 32.02 31.95 32.00 215,271 -0.02(-0.06%)
Sep 21, 2017 32.12 32.12 31.93 32.02 165,932 -0.07(-0.23%)
Sep 20, 2017 32.13 32.15 31.91 32.10 316,812 +0.06(+0.19%)
Sep 19, 2017 32.09 32.09 31.98 32.04 192,858 +0.10(+0.30%)
Sep 18, 2017 32.01 32.02 31.90 31.94 147,391 +0.04(+0.13%)
Sep 15, 2017 31.76 31.90 31.76 31.90 137,260 +0.15(+0.47%)
Sep 14, 2017 31.70 31.75 31.63 31.75 81,033 +0.04(+0.12%)
Sep 13, 2017 31.81 31.81 31.68 31.71 97,859 -0.11(-0.35%)
Sep 12, 2017 31.71 31.83 31.68 31.83 100,412 +0.12(+0.38%)
Sep 11, 2017 31.60 31.71 31.56 31.70 161,724 +0.34(+1.07%)
Sep 08, 2017 31.44 31.45 31.35 31.37 138,792 -0.13(-0.42%)
Sep 07, 2017 31.47 31.50 31.31 31.50 244,897 +0.17(+0.55%)
Sep 06, 2017 31.33 31.37 31.22 31.33 576,294 +0.04(+0.13%)
Sep 05, 2017 31.40 31.41 31.06 31.28 206,314 -0.16(-0.50%)
Sep 01, 2017 31.51 31.54 31.38 31.44 404,598 +0.05(+0.15%)
Aug 31, 2017 31.17 31.40 31.16 31.40 225,442 +0.36(+1.17%)
Aug 30, 2017 30.95 31.06 30.86 31.03 210,622 +0.21(+0.67%)
Aug 29, 2017 30.62 30.85 30.58 30.83 212,784 +0.00(+0.00%)
Aug 28, 2017 30.82 30.86 30.77 30.83 675,421 +0.14(+0.46%)
Aug 25, 2017 30.72 30.77 30.67 30.69 98,939 +0.10(+0.34%)
Aug 24, 2017 30.69 30.69 30.51 30.58 128,262 -0.06(-0.18%)
Aug 23, 2017 30.51 30.64 30.45 30.64 117,922 +0.05(+0.17%)
Aug 22, 2017 30.37 30.60 30.32 30.59 202,517 +0.37(+1.22%)
Aug 21, 2017 30.30 30.30 30.11 30.22 147,791 -0.10(-0.34%)
Aug 18, 2017 30.28 30.35 30.12 30.32 157,052 +0.10(+0.34%)
Aug 17, 2017 30.61 30.66 30.22 30.22 188,581 -0.44(-1.43%)
Aug 16, 2017 30.70 30.70 30.60 30.66 121,756 +0.13(+0.43%)
Aug 15, 2017 30.63 30.63 30.44 30.53 102,868 -0.02(-0.06%)
Aug 14, 2017 30.45 30.55 30.40 30.55 136,010 +0.33(+1.08%)
Aug 11, 2017 30.06 30.23 30.01 30.22 111,939 +0.21(+0.68%)
Aug 10, 2017 30.49 30.55 30.01 30.01 166,456 -0.64(-2.10%)
Aug 09, 2017 30.55 30.66 30.45 30.66 189,616 +0.01(+0.03%)
Aug 08, 2017 30.89 30.89 30.61 30.65 197,188 -0.17(-0.56%)
Aug 07, 2017 30.86 30.86 30.72 30.82 266,428 +0.10(+0.31%)
Aug 04, 2017 30.74 30.75 30.64 30.72 93,858 +0.03(+0.09%)
Aug 03, 2017 30.77 30.82 30.66 30.70 341,690 -0.04(-0.12%)
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.