Financial News
Nasdaq Oil & Gas ETF (NQ: FTXN )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 24, 2017 | 17.71 | 17.71 | 17.71 | 0 | -0.10(-0.56%) | |
| Feb 23, 2017 | 17.78 | 17.81 | 17.78 | 17.81 | 1,760 | -0.17(-0.95%) |
| Feb 22, 2017 | 18.01 | 18.01 | 17.98 | 17.98 | 550 | -0.23(-1.25%) |
| Feb 21, 2017 | 18.21 | 18.21 | 18.21 | 18.21 | 141 | -0.02(-0.12%) |
| Feb 16, 2017 | 18.23 | 18.23 | 18.23 | 0 | -0.18(-0.96%) | |
| Feb 15, 2017 | 18.45 | 18.45 | 18.41 | 18.41 | 1,829 | -0.04(-0.22%) |
| Feb 14, 2017 | 18.45 | 18.45 | 18.45 | 18.45 | 1,387 | +0.11(+0.59%) |
| Feb 13, 2017 | 18.30 | 18.35 | 18.30 | 18.34 | 5,344 | +0.19(+1.05%) |
| Feb 06, 2017 | 18.15 | 18.15 | 18.15 | 0 | -0.24(-1.31%) | |
| Feb 03, 2017 | 18.41 | 18.41 | 18.39 | 18.39 | 539 | +0.21(+1.17%) |
| Feb 02, 2017 | 18.19 | 18.20 | 18.18 | 18.18 | 657 | -0.13(-0.73%) |
| Jan 30, 2017 | 18.31 | 18.31 | 18.31 | 0 | -0.61(-3.25%) | |
| Jan 26, 2017 | 18.93 | 18.93 | 18.93 | 0 | +0.51(+2.78%) | |
| Jan 23, 2017 | 18.41 | 18.41 | 18.41 | 93 | -0.24(-1.29%) | |
| Jan 19, 2017 | 18.66 | 18.66 | 18.66 | 0 | -0.02(-0.12%) | |
| Jan 18, 2017 | 18.68 | 18.68 | 18.68 | 18.68 | 993 | +0.02(+0.09%) |
| Jan 17, 2017 | 18.70 | 18.70 | 18.66 | 18.66 | 1,924 | +0.03(+0.16%) |
| Jan 10, 2017 | 18.63 | 18.63 | 18.63 | 0 | -0.53(-2.78%) | |
| Jan 04, 2017 | 19.16 | 19.16 | 19.16 | 0 | +0.37(+1.99%) | |
| Dec 29, 2016 | 18.79 | 18.79 | 18.79 | 0 | -0.51(-2.65%) | |
| Dec 23, 2016 | 19.30 | 19.30 | 19.30 | 17,610 | +0.16(+0.85%) | |
| Dec 22, 2016 | 19.15 | 19.15 | 19.14 | 19.14 | 269 | +0.08(+0.40%) |
| Dec 21, 2016 | 19.13 | 19.13 | 19.06 | 19.06 | 616 | -0.01(-0.05%) |
| Dec 20, 2016 | 19.37 | 19.37 | 19.07 | 19.07 | 2,371 | -0.01(-0.07%) |
| Dec 19, 2016 | 19.42 | 19.42 | 19.03 | 19.08 | 9,640 | -0.00(-0.02%) |
| Dec 15, 2016 | 19.09 | 19.09 | 19.09 | 25 | -0.57(-2.88%) | |
| Dec 14, 2016 | 19.65 | 19.65 | 19.65 | 19.65 | 496 | +0.20(+1.05%) |
| Dec 13, 2016 | 19.45 | 19.45 | 19.29 | 19.45 | 4,095 | +0.14(+0.75%) |
| Dec 12, 2016 | 19.31 | 19.31 | 19.31 | 19.31 | 587 | +0.09(+0.47%) |
| Dec 08, 2016 | 19.21 | 19.21 | 19.21 | 25 | +0.05(+0.28%) | |
| Dec 06, 2016 | 19.16 | 19.16 | 19.16 | 0 | -0.12(-0.62%) | |
| Dec 05, 2016 | 19.28 | 19.28 | 19.28 | 19.28 | 3,174 | +0.29(+1.51%) |
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.
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.
