Financial News
Nasdaq Pharmaceuticals ETF (NQ: FTXH )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 27, 2017 | 18.24 | 18.24 | 18.24 | 1 | -0.13(-0.70%) | |
| Apr 25, 2017 | 18.37 | 18.37 | 18.37 | 0 | +0.22(+1.24%) | |
| Apr 19, 2017 | 18.14 | 18.14 | 18.14 | 0 | +0.19(+1.03%) | |
| Apr 18, 2017 | 17.96 | 17.96 | 17.96 | 17.96 | 551 | -0.30(-1.64%) |
| Apr 12, 2017 | 18.26 | 18.26 | 18.26 | 9 | +0.02(+0.10%) | |
| Apr 11, 2017 | 17.88 | 18.24 | 17.88 | 18.24 | 2,200 | +0.10(+0.52%) |
| Apr 07, 2017 | 18.14 | 18.14 | 18.14 | 0 | +0.09(+0.49%) | |
| Apr 06, 2017 | 18.06 | 18.06 | 18.06 | 18.06 | 983 | +0.02(+0.10%) |
| Apr 04, 2017 | 18.04 | 18.04 | 18.04 | 0 | -0.14(-0.79%) | |
| Mar 31, 2017 | 18.18 | 18.18 | 18.18 | 13 | -0.05(-0.27%) | |
| Mar 30, 2017 | 18.24 | 18.24 | 18.17 | 18.23 | 4,051 | -0.18(-0.99%) |
| Mar 29, 2017 | 18.41 | 18.41 | 18.41 | 18.41 | 1,091 | +0.00(+0.00%) |
| Mar 27, 2017 | 18.41 | 18.41 | 18.41 | 2 | +0.28(+1.52%) | |
| Mar 24, 2017 | 18.15 | 18.15 | 18.14 | 18.14 | 436 | -0.30(-1.63%) |
| Mar 20, 2017 | 18.44 | 18.44 | 18.44 | 0 | +0.20(+1.09%) | |
| Mar 17, 2017 | 18.24 | 18.24 | 18.24 | 18.24 | 247 | -0.16(-0.89%) |
| Mar 16, 2017 | 18.38 | 18.41 | 18.37 | 18.40 | 6,614 | -0.10(-0.56%) |
| Mar 15, 2017 | 18.30 | 18.52 | 18.30 | 18.51 | 4,125 | +0.24(+1.32%) |
| Mar 14, 2017 | 18.27 | 18.27 | 18.27 | 18.27 | 285 | -0.03(-0.15%) |
| Mar 13, 2017 | 18.29 | 18.30 | 18.29 | 18.29 | 1,858 | -0.04(-0.24%) |
| Mar 10, 2017 | 18.33 | 18.34 | 18.33 | 18.34 | 563 | -0.03(-0.16%) |
| Mar 08, 2017 | 18.37 | 18.37 | 18.37 | 64 | -0.08(-0.41%) | |
| Mar 03, 2017 | 18.44 | 18.44 | 18.44 | 89 | -0.06(-0.32%) | |
| Mar 01, 2017 | 18.50 | 18.50 | 18.50 | 0 | +0.19(+1.04%) | |
| Feb 28, 2017 | 18.33 | 18.37 | 18.27 | 18.31 | 2,017 | +0.16(+0.91%) |
| Feb 21, 2017 | 18.15 | 18.15 | 18.15 | 0 | +0.04(+0.20%) | |
| Feb 16, 2017 | 18.11 | 18.11 | 18.11 | 0 | -0.15(-0.81%) | |
| Feb 15, 2017 | 17.75 | 18.26 | 17.75 | 18.26 | 2,563 | +0.61(+3.43%) |
| Feb 14, 2017 | 17.65 | 17.65 | 17.65 | 17.65 | 332 | -0.10(-0.57%) |
| Feb 13, 2017 | 17.71 | 17.75 | 17.71 | 17.75 | 261 | +0.09(+0.49%) |
| Feb 09, 2017 | 17.67 | 17.67 | 17.67 | 0 | +0.11(+0.60%) | |
| Feb 08, 2017 | 17.46 | 17.56 | 17.46 | 17.56 | 1,497 | +0.09(+0.54%) |
| Feb 07, 2017 | 17.57 | 17.59 | 17.46 | 17.47 | 2,379 | -0.08(-0.44%) |
| Feb 06, 2017 | 17.53 | 17.56 | 17.53 | 17.54 | 2,000 | +0.02(+0.10%) |
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.
