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 (%)
Nov 30, 2017 33.00 33.12 32.95 33.10 156,078 +0.32(+0.97%)
Nov 29, 2017 33.24 33.24 32.73 32.78 227,354 -0.48(-1.43%)
Nov 28, 2017 33.19 33.28 33.08 33.26 97,989 +0.18(+0.54%)
Nov 27, 2017 33.19 33.20 33.04 33.08 162,885 -0.17(-0.51%)
Nov 24, 2017 33.24 33.26 33.20 33.25 71,377 +0.16(+0.49%)
Nov 22, 2017 33.15 33.15 33.01 33.08 263,956 -0.07(-0.21%)
Nov 21, 2017 32.98 33.15 32.93 33.15 118,857 +0.35(+1.08%)
Nov 20, 2017 32.78 32.83 32.73 32.80 135,288 +0.09(+0.29%)
Nov 17, 2017 32.71 32.75 32.67 32.70 142,614 -0.03(-0.09%)
Nov 16, 2017 32.54 32.75 32.53 32.73 199,455 +0.49(+1.51%)
Nov 15, 2017 32.32 32.35 32.13 32.25 215,668 -0.18(-0.55%)
Nov 14, 2017 32.41 32.44 32.33 32.42 201,772 +0.00(+0.00%)
Nov 13, 2017 32.38 32.43 32.26 32.42 111,061 -0.06(-0.17%)
Nov 10, 2017 32.38 32.51 32.35 32.48 100,658 +0.04(+0.11%)
Nov 09, 2017 32.53 32.54 32.27 32.44 162,698 -0.35(-1.05%)
Nov 08, 2017 32.69 32.81 32.67 32.79 187,198 +0.09(+0.29%)
Nov 07, 2017 32.74 32.82 32.66 32.69 219,267 -0.14(-0.43%)
Nov 06, 2017 32.78 32.83 32.73 32.83 199,536 +0.10(+0.31%)
Nov 03, 2017 32.56 32.73 32.55 32.73 130,765 +0.22(+0.69%)
Nov 02, 2017 32.59 32.47 32.51 211,106 -0.08(-0.26%)
Nov 01, 2017 32.94 32.94 32.55 32.59 122,856 -0.07(-0.20%)
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%)
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.