Financial News
Nasdaq Oil & Gas ETF (NQ: FTXN )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 28, 2017 | 16.70 | 16.70 | 16.70 | 16.70 | 121 | -0.33(-1.96%) |
| Apr 26, 2017 | 17.03 | 17.03 | 17.03 | 106 | +0.17(+1.04%) | |
| Apr 24, 2017 | 16.86 | 16.86 | 16.86 | 0 | +0.19(+1.12%) | |
| Apr 19, 2017 | 16.67 | 16.67 | 16.67 | 42 | -1.20(-6.72%) | |
| Apr 07, 2017 | 17.87 | 17.87 | 17.87 | 0 | +0.05(+0.29%) | |
| Apr 06, 2017 | 17.82 | 17.82 | 17.82 | 17.82 | 732 | +0.19(+1.07%) |
| Apr 03, 2017 | 17.63 | 17.63 | 17.63 | 58 | +0.05(+0.29%) | |
| Mar 29, 2017 | 17.58 | 17.58 | 17.58 | 0 | +0.41(+2.37%) | |
| Mar 28, 2017 | 17.18 | 17.18 | 17.18 | 17.18 | 194 | +0.23(+1.37%) |
| Mar 27, 2017 | 16.95 | 16.95 | 16.94 | 16.94 | 408 | -0.41(-2.35%) |
| Mar 23, 2017 | 17.35 | 17.35 | 17.35 | 0 | +0.15(+0.90%) | |
| Mar 22, 2017 | 17.19 | 17.20 | 17.19 | 17.20 | 821 | -0.09(-0.54%) |
| Mar 21, 2017 | 17.29 | 17.29 | 17.29 | 17.29 | 117 | -0.09(-0.54%) |
| Mar 20, 2017 | 17.38 | 17.38 | 17.38 | 17.38 | 523 | -0.19(-1.07%) |
| Mar 15, 2017 | 17.57 | 17.57 | 17.57 | 0 | +0.41(+2.39%) | |
| Mar 09, 2017 | 17.16 | 17.16 | 17.16 | 0 | -0.20(-1.13%) | |
| Mar 08, 2017 | 17.52 | 17.52 | 17.36 | 17.36 | 1,110 | -0.60(-3.33%) |
| Mar 06, 2017 | 17.95 | 17.95 | 17.95 | 0 | -0.10(-0.56%) | |
| Mar 03, 2017 | 18.06 | 18.06 | 18.06 | 18.06 | 147 | -0.28(-1.55%) |
| Mar 01, 2017 | 18.34 | 18.34 | 18.34 | 0 | +0.63(+3.55%) | |
| 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%) |
| Dec 01, 2016 | 18.99 | 18.99 | 18.99 | 0 | +0.16(+0.86%) | |
| Nov 30, 2016 | 18.71 | 18.83 | 18.61 | 18.83 | 3,204 | +0.38(+2.04%) |
| Nov 23, 2016 | 18.46 | 18.46 | 18.46 | 5 | +0.18(+0.98%) | |
| Nov 21, 2016 | 18.28 | 18.28 | 18.28 | 0 | +0.20(+1.08%) | |
| Nov 17, 2016 | 18.08 | 18.08 | 18.08 | 0 | +0.21(+1.19%) | |
| Nov 16, 2016 | 17.97 | 17.97 | 17.87 | 17.87 | 8,930 | +0.86(+5.05%) |
| Oct 03, 2016 | 17.01 | 17.01 | 17.01 | 17.01 | 0 | +0.00(+0.00%) |
| Sep 30, 2016 | 17.01 | 17.01 | 17.01 | 17.01 | 0 | +0.00(+0.00%) |
| Sep 29, 2016 | 17.01 | 17.01 | 17.01 | 17.01 | 0 | +0.00(+0.00%) |
| Sep 28, 2016 | 17.01 | 17.01 | 17.01 | 17.01 | 0 | +0.00(+0.00%) |
| Sep 27, 2016 | 17.01 | 17.01 | 17.01 | 17.01 | 0 | +0.00(+0.00%) |
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.
