Breaking News Bar

Business News and Information

Exponential Technologies Ishares ETF (NQ: XT )

65.14 USD +0.20 (+0.32%)
Streaming Delayed Price Updated: 11:58 AM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 63.16 63.43 62.68 62.74 125,955 -0.17(-0.27%)
Sep 29, 2021 63.33 63.44 62.86 62.91 135,420 -0.40(-0.63%)
Sep 28, 2021 64.05 64.79 63.16 63.31 110,993 -1.48(-2.28%)
Sep 27, 2021 64.88 64.96 64.58 64.79 233,361 -0.34(-0.52%)
Sep 24, 2021 64.98 65.22 64.94 65.13 122,579 -0.35(-0.53%)
Sep 23, 2021 65.10 65.67 65.08 65.48 108,146 +0.72(+1.11%)
Sep 22, 2021 64.55 65.12 64.42 64.76 179,900 +0.50(+0.78%)
Sep 21, 2021 64.58 64.69 64.17 64.26 217,811 +0.26(+0.41%)
Sep 20, 2021 64.05 64.30 63.42 64.00 183,308 -1.16(-1.78%)
Sep 17, 2021 65.51 65.54 64.95 65.16 109,726 -0.39(-0.59%)
Sep 16, 2021 65.38 65.68 65.13 65.55 90,148 -0.05(-0.08%)
Sep 15, 2021 65.30 65.65 65.14 65.60 168,269 +0.37(+0.57%)
Sep 14, 2021 65.62 65.63 65.14 65.23 66,451 -0.17(-0.26%)
Sep 13, 2021 65.62 65.62 64.97 65.40 124,004 +0.15(+0.23%)
Sep 10, 2021 65.89 66.02 65.19 65.25 82,098 -0.34(-0.52%)
Sep 09, 2021 65.66 65.90 65.53 65.59 73,906 -0.27(-0.41%)
Sep 08, 2021 66.06 66.10 65.59 65.86 81,481 -0.45(-0.68%)
Sep 07, 2021 66.58 66.58 66.25 66.31 138,429 -0.30(-0.45%)
Sep 03, 2021 66.42 66.70 66.38 66.61 78,774 +0.19(+0.29%)
Sep 02, 2021 66.42 66.50 66.30 66.42 191,400 +0.42(+0.64%)
Sep 01, 2021 66.11 66.27 66.00 66.00 84,002 +0.12(+0.18%)
Aug 31, 2021 66.07 66.07 65.80 65.88 82,078 -0.05(-0.08%)
Aug 30, 2021 65.84 66.05 65.78 65.93 84,514 +0.15(+0.23%)
Aug 27, 2021 65.21 65.85 65.17 65.78 69,756 +0.58(+0.89%)
Aug 26, 2021 65.43 65.47 65.10 65.20 174,101 -0.31(-0.47%)
Aug 25, 2021 65.33 65.56 65.25 65.51 96,706 +0.10(+0.15%)
Aug 24, 2021 65.29 65.50 65.18 65.41 93,971 +0.35(+0.54%)
Aug 23, 2021 64.66 65.11 64.65 65.06 144,034 +0.87(+1.36%)
Aug 20, 2021 63.72 64.25 63.68 64.19 80,863 +0.33(+0.52%)
Aug 19, 2021 63.42 64.10 63.37 63.86 97,412 -0.14(-0.22%)
Aug 18, 2021 64.36 64.59 63.95 64.00 194,410 -0.36(-0.56%)
Aug 17, 2021 64.31 64.45 63.92 64.36 95,618 -0.44(-0.68%)
Aug 16, 2021 64.75 64.80 64.40 64.80 57,124 -0.15(-0.23%)
Aug 13, 2021 64.84 65.00 64.74 64.95 102,690 +0.24(+0.37%)
Aug 12, 2021 64.57 64.75 64.38 64.71 109,938 -0.13(-0.20%)
Aug 11, 2021 64.97 64.98 64.58 64.84 232,638 -0.03(-0.05%)
Aug 10, 2021 65.19 65.29 64.73 64.87 94,793 -0.16(-0.25%)
Aug 09, 2021 65.07 65.15 64.90 65.03 82,128 +0.05(+0.08%)
Aug 06, 2021 65.13 65.13 64.88 64.98 108,626 -0.30(-0.46%)
Aug 05, 2021 65.18 65.33 65.05 65.28 102,411 +0.28(+0.43%)
Aug 04, 2021 64.89 65.17 64.89 65.00 223,647 +0.22(+0.34%)
Aug 03, 2021 64.52 64.84 64.19 64.78 163,671 +0.52(+0.81%)
Aug 02, 2021 64.37 64.66 64.17 64.26 113,512 +0.28(+0.44%)
Jul 30, 2021 63.80 64.21 63.80 63.98 122,524 +0.04(+0.06%)
Jul 29, 2021 63.92 64.16 63.92 63.94 73,792 +0.32(+0.50%)
Jul 28, 2021 63.10 63.78 63.06 63.62 365,119 +0.82(+1.31%)
Jul 27, 2021 63.00 63.00 62.24 62.80 130,320 -0.58(-0.92%)
Jul 26, 2021 63.39 63.46 63.27 63.38 154,420 -0.40(-0.63%)
Jul 23, 2021 63.54 63.83 63.43 63.78 116,796 +0.41(+0.65%)
Jul 22, 2021 63.40 63.46 63.18 63.37 95,535 +0.05(+0.08%)
Jul 21, 2021 62.81 63.35 62.80 63.32 104,193 +0.62(+0.99%)
Jul 20, 2021 61.93 62.84 61.78 62.70 100,845 +0.72(+1.16%)
Jul 19, 2021 61.80 62.06 61.61 61.98 125,960 -0.60(-0.96%)
Jul 16, 2021 63.21 63.25 62.54 62.58 84,992 -0.47(-0.75%)
Jul 15, 2021 63.34 63.34 62.81 63.05 97,211 -0.58(-0.91%)
Jul 14, 2021 64.04 64.08 63.58 63.63 491,766 +0.11(+0.17%)
Jul 13, 2021 63.64 63.85 63.49 63.52 82,354 -0.33(-0.52%)
Jul 12, 2021 63.71 63.85 63.71 63.85 74,345 +0.29(+0.46%)
Jul 09, 2021 62.98 63.56 62.94 63.56 96,783 +0.81(+1.29%)
Jul 08, 2021 62.37 62.84 62.15 62.75 112,898 -0.62(-0.98%)
Jul 07, 2021 63.50 63.57 62.95 63.37 105,994 +0.25(+0.40%)
Jul 06, 2021 63.28 63.35 62.78 63.12 118,479 -0.35(-0.55%)
Jul 02, 2021 63.31 63.49 63.21 63.47 359,568 +0.26(+0.41%)
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.
 
bottom clear