Subscribe
Magazine
Videos
Advertise
About Us
Smart Water Summit
Wastewater Summit
Drinking Water
Smart Water
Asset Management
Water Utility Management
Water Reuse
Global Thought Leaders
Podcast
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
WaterWorld Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Nasdaq Semiconductor ETF
(NQ:
FTXL
)
99.93
-1.49 (-1.47%)
Official Closing Price
Updated: 4:15 PM EDT, Jul 23, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 23, 2024
100.05
100.77
99.72
99.93
19,099
-1.49(-1.47%)
Jul 22, 2024
99.47
101.57
98.97
101.42
40,985
+4.16(+4.28%)
Jul 19, 2024
100.38
100.38
97.17
97.26
24,641
-3.06(-3.05%)
Jul 18, 2024
101.50
101.50
98.96
100.32
52,010
+0.38(+0.38%)
Jul 17, 2024
103.44
104.05
99.81
99.94
66,318
-6.84(-6.41%)
Jul 16, 2024
106.17
106.78
104.92
106.78
37,036
+1.22(+1.16%)
Jul 15, 2024
105.44
106.52
104.92
105.56
32,091
+0.64(+0.61%)
Jul 12, 2024
104.10
106.53
103.71
104.92
32,066
+1.51(+1.46%)
Jul 11, 2024
107.74
107.74
103.41
103.41
48,222
-3.70(-3.45%)
Jul 10, 2024
105.83
107.24
105.51
107.11
27,012
+2.23(+2.13%)
Jul 09, 2024
105.14
105.42
103.98
104.88
35,920
+0.35(+0.33%)
Jul 08, 2024
103.15
104.61
103.15
104.53
25,985
+2.03(+1.98%)
Jul 05, 2024
102.96
103.22
101.90
102.50
17,074
+0.09(+0.09%)
Jul 03, 2024
101.12
102.85
100.79
102.41
23,026
+1.40(+1.39%)
Jul 02, 2024
99.45
101.01
99.31
101.01
14,822
+1.15(+1.15%)
Jul 01, 2024
99.95
99.95
98.24
99.86
26,640
+0.00(+0.00%)
Jun 28, 2024
99.29
101.28
99.25
99.86
17,915
+1.27(+1.29%)
Jun 27, 2024
99.25
99.36
98.03
98.59
21,246
-0.30(-0.30%)
Jun 26, 2024
99.18
99.87
97.93
98.89
38,269
-0.58(-0.58%)
Jun 25, 2024
98.39
99.46
97.68
99.46
34,785
+1.81(+1.85%)
Jun 24, 2024
99.80
99.90
97.58
97.66
44,214
-2.90(-2.88%)
Jun 21, 2024
100.87
101.57
99.51
100.55
27,534
-0.92(-0.91%)
Jun 20, 2024
104.45
104.45
101.03
101.47
63,663
-2.97(-2.84%)
Jun 18, 2024
103.12
104.90
103.12
104.44
18,355
+1.63(+1.58%)
Jun 17, 2024
101.48
102.97
100.51
102.81
32,832
+1.77(+1.75%)
Jun 14, 2024
100.58
101.37
100.24
101.04
16,319
-0.47(-0.46%)
Jun 13, 2024
101.25
101.69
100.15
101.51
29,853
+1.14(+1.13%)
Jun 12, 2024
99.22
100.62
98.95
100.37
34,400
+2.93(+3.00%)
Jun 11, 2024
96.61
97.56
96.02
97.45
18,605
+0.20(+0.21%)
Jun 10, 2024
94.92
97.45
94.92
97.25
64,007
+1.62(+1.69%)
Jun 07, 2024
95.62
96.05
95.04
95.63
24,718
-0.34(-0.35%)
Jun 06, 2024
96.89
96.89
95.55
95.97
23,853
-0.99(-1.02%)
Jun 05, 2024
94.67
96.96
94.67
96.96
58,130
+3.66(+3.92%)
Jun 04, 2024
94.07
94.07
92.60
93.30
24,717
-0.86(-0.91%)
Jun 03, 2024
95.24
95.24
92.39
94.16
20,020
+0.27(+0.29%)
May 31, 2024
94.75
94.77
91.39
93.89
23,431
-0.48(-0.51%)
May 30, 2024
94.85
95.04
94.16
94.37
21,507
-0.55(-0.58%)
May 29, 2024
95.08
95.43
94.78
94.92
19,959
-1.87(-1.93%)
May 28, 2024
96.51
97.09
95.67
96.79
34,606
+1.36(+1.42%)
May 24, 2024
94.64
95.77
94.54
95.43
35,560
+1.69(+1.80%)
May 23, 2024
96.21
96.37
93.06
93.74
36,183
-0.62(-0.66%)
May 22, 2024
93.95
94.49
93.57
94.36
17,860
+1.16(+1.24%)
May 21, 2024
92.50
93.26
92.30
93.20
15,592
-0.27(-0.29%)
May 20, 2024
91.76
93.99
91.76
93.47
25,057
+2.08(+2.27%)
May 17, 2024
92.47
92.47
91.03
91.39
13,452
-0.60(-0.65%)
May 16, 2024
92.55
92.98
91.99
91.99
21,023
-0.61(-0.66%)
May 15, 2024
91.17
92.60
90.80
92.60
22,415
+2.35(+2.60%)
May 14, 2024
88.82
90.31
88.82
90.26
13,486
+1.49(+1.68%)
May 13, 2024
88.75
89.19
88.62
88.77
41,711
+0.46(+0.52%)
May 10, 2024
88.67
89.12
88.00
88.31
12,117
+0.49(+0.56%)
May 09, 2024
88.05
88.06
87.50
87.82
18,907
-0.17(-0.19%)
May 08, 2024
87.03
88.11
87.00
87.99
23,445
+0.00(+0.00%)
May 07, 2024
88.89
89.12
87.99
87.99
94,841
-0.67(-0.75%)
May 06, 2024
87.44
88.66
87.44
88.66
22,650
+1.68(+1.93%)
May 03, 2024
86.93
87.29
86.74
86.98
13,581
+1.63(+1.91%)
May 02, 2024
84.70
85.52
83.56
85.35
19,254
+1.92(+2.30%)
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
.