Quantcast

Dow Jones U.S. Technology Index Historical Stock Prices

(ETF)
ROM 
$117
*  
4.75
4.23%
Get ROM Alerts
*Delayed - data as of Jun. 18, 2019 9:50 ET  -  Find a broker to begin trading ROM now


Community Rating:
View:    ROM Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-MAR-2019 TO 17-JUN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
9:50 115.05 117 114.7299 117 19,365
06/17/2019 111.38 113.11 111.38 112.25 59,388
06/14/2019 111.23 111.79 110.33 111.06 77,017
06/13/2019 112.23 113.24 112.18 112.84 75,777
06/12/2019 112.28 112.5 111.0746 111.62 77,885
06/11/2019 115.47 115.86 112.2601 113.21 227,548
06/10/2019 112 115.1 112 112.88 65,387
06/07/2019 107.32 111.12 107.0962 110.18 46,478
06/06/2019 104.3 106.53 103.5 106.23 25,829
06/05/2019 104.67 104.8743 101.89 104.18 108,385
06/04/2019 98.41 102.41 97.56 102.38 79,636
06/03/2019 101.29 101.5 95.04 96.24 184,970
05/31/2019 103.05 103.74 101.66 101.76 128,114
05/30/2019 104.91 105.91 104.47 105.46 26,463
05/29/2019 104.62 105.84 103.28 104.49 106,891
05/28/2019 107.29 108.65 106.06 106.07 43,867
05/24/2019 108.25 108.749 106.51 106.71 52,659
05/23/2019 107.8 108.179 105.24 107.01 145,903
05/22/2019 110.62 111.95 110.5 110.85 51,622
05/21/2019 111.5 112.65 110.945 112.06 59,098
05/20/2019 110 110.86 108.33 109.3599 73,549
05/17/2019 113.6 116.94 113.5068 113.7 63,878
05/16/2019 114.05 117.5599 114 116.13 74,977
05/15/2019 109.1 114.84 108.55 114.16 59,059
05/14/2019 109.25 111.97 108.47 110.61 71,310
05/13/2019 110.82 111.97 107.4 108.05 172,681
05/10/2019 115.64 118.54 112.05 117.31 95,210
05/09/2019 115.75 117.85 113.1 116.91 153,419
05/08/2019 118.29 120.4002 118 118.53 91,705
05/07/2019 121.63 122.69 116.82 119.18 157,676
05/06/2019 120.7 125 120 124.75 175,514
05/03/2019 125.01 126.5 124.15 126.43 216,929
05/02/2019 124.12 125.6437 121.666 123.23 64,756
05/01/2019 127.5 127.88 124.37 124.38 103,349
04/30/2019 125.11 125.69 123.46 125.39 100,653
04/29/2019 127.3 128.4 127.0498 127.94 22,029
04/26/2019 126.86 127.3 124.8704 127.3 45,333
04/25/2019 129.46 130.3 126.59 128 79,588
04/24/2019 127.2 128.29 126.68 126.68 40,936
04/23/2019 124.43 127.275 124.43 127.01 61,561
04/22/2019 121.81 123.82 121.5346 123.78 31,592
04/18/2019 122.28 122.6 120.85 122.5 31,029
04/17/2019 122.38 122.69 121.13 121.93 25,754
04/16/2019 120.85 121.4106 120.29 120.99 47,651
04/15/2019 119.87 120.1295 118.67 119.76 15,474
04/12/2019 119.81 119.81 118.4143 119.76 22,081
04/11/2019 119 119.05 117.93 118.28 25,325
04/10/2019 117.29 118.55 117.1126 118.41 46,469
04/09/2019 116.51 117.58 116.3 116.64 37,296
04/08/2019 116.42 117.6 115.5241 117.42 39,981
04/05/2019 116.94 117.189 116.32 116.7588 36,868
04/04/2019 117.07 117.77 114.82 116.13 38,667
04/03/2019 116.215 118.34 115.9 116.64 133,557
04/02/2019 113.74 115.171 113.38 114.88 42,737
04/01/2019 112.75 113.8299 111.5 113.53 107,537
03/29/2019 110.11 110.55 109.17 110.44 71,119
03/28/2019 108.76 109.2113 107.09 108.37 35,809
03/27/2019 110.25 110.7452 106.2133 108.07 86,159
03/26/2019 110.92 112.32 108.6 109.82 100,394
03/25/2019 109.31 110.16 107.59 109.06 985,607
03/22/2019 114.58 115.5299 109.97 110.08 108,600
03/21/2019 110.66 115.95 110.32 115.49 63,238
03/20/2019 110.72 112.1901 109.0701 110.76 40,933
03/19/2019 110.78 111.1765 109.5 110.47 93,193
03/18/2019 109.15 110.35 108.45 109.59 105,937
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio