Financial News
Nasdaq Pharmaceuticals ETF (NQ: FTXH )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 30, 2017 | 19.46 | 19.46 | 19.46 | 19.46 | 1,392 | +0.63(+3.33%) |
| Nov 21, 2017 | 18.84 | 18.84 | 18.84 | 83 | +0.15(+0.83%) | |
| Nov 14, 2017 | 18.68 | 18.68 | 18.68 | 20 | -0.15(-0.82%) | |
| Nov 13, 2017 | 18.84 | 18.84 | 18.84 | 18.84 | 258 | -0.08(-0.45%) |
| Nov 10, 2017 | 18.92 | 18.92 | 18.92 | 18.92 | 138 | +0.09(+0.46%) |
| Nov 09, 2017 | 18.84 | 18.84 | 18.84 | 18.84 | 307 | +0.78(+4.34%) |
| Nov 02, 2017 | 18.05 | 18.05 | 18.05 | 1 | +0.00(+0.00%) | |
| Oct 30, 2017 | 18.05 | 18.05 | 18.05 | 0 | -0.21(-1.16%) | |
| Oct 27, 2017 | 18.26 | 18.26 | 18.26 | 18.26 | 327 | -0.13(-0.69%) |
| Oct 26, 2017 | 18.49 | 18.49 | 18.39 | 18.39 | 524 | -0.34(-1.83%) |
| Oct 25, 2017 | 18.73 | 18.73 | 18.73 | 18.73 | 128 | -0.22(-1.19%) |
| Oct 23, 2017 | 18.96 | 18.96 | 18.96 | 104 | -0.16(-0.83%) | |
| Oct 20, 2017 | 19.11 | 19.12 | 18.98 | 19.12 | 1,336 | +0.34(+1.79%) |
| Oct 18, 2017 | 18.78 | 18.78 | 18.78 | 10 | -0.24(-1.27%) | |
| Oct 17, 2017 | 19.02 | 19.02 | 19.02 | 19.02 | 170 | +0.19(+0.99%) |
| Oct 16, 2017 | 18.93 | 18.93 | 18.84 | 18.84 | 373 | -0.21(-1.08%) |
| Oct 13, 2017 | 19.04 | 19.04 | 19.04 | 19.04 | 238 | -0.04(-0.20%) |
| Oct 12, 2017 | 19.08 | 19.08 | 19.08 | 19.08 | 133 | -0.04(-0.19%) |
| Oct 11, 2017 | 19.12 | 19.12 | 19.12 | 19.12 | 534 | +0.02(+0.11%) |
| Oct 10, 2017 | 18.96 | 19.18 | 18.96 | 19.10 | 939 | -0.10(-0.52%) |
| Oct 09, 2017 | 19.20 | 19.20 | 19.20 | 19.20 | 117 | -0.08(-0.39%) |
| Oct 04, 2017 | 19.27 | 19.27 | 19.27 | 0 | +0.29(+1.54%) | |
| Oct 03, 2017 | 19.14 | 19.14 | 19.10 | 18.98 | 3,851 | +0.25(+1.35%) |
| Sep 29, 2017 | 18.73 | 18.73 | 18.73 | 37 | -0.12(-0.65%) | |
| Sep 25, 2017 | 18.85 | 18.85 | 18.85 | 21 | +0.27(+1.46%) | |
| Sep 22, 2017 | 18.58 | 18.58 | 18.58 | 18.58 | 213 | -0.15(-0.82%) |
| Sep 21, 2017 | 18.74 | 18.84 | 18.69 | 18.73 | 26,595 | +0.30(+1.60%) |
| Sep 20, 2017 | 18.43 | 18.43 | 18.43 | 18.43 | 108 | -0.09(-0.50%) |
| Sep 19, 2017 | 18.53 | 18.53 | 18.53 | 18.53 | 141 | -0.15(-0.79%) |
| Sep 15, 2017 | 18.67 | 18.67 | 18.67 | 13 | +0.13(+0.69%) | |
| Sep 07, 2017 | 18.55 | 18.55 | 18.55 | 2 | +0.09(+0.50%) | |
| Sep 05, 2017 | 18.45 | 18.45 | 18.45 | 0 | +0.04(+0.20%) |
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.
