Nasdaq-100 Technology Index Fund FT (NQ: QTEC )

153.52 USD UNCHANGED
Streaming Delayed Price Updated: 5:46 PM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 38.21 39.37 38.21 39.33 386,836 +1.48(+3.91%)
Jan 28, 2016 38.09 38.21 37.64 37.85 19,080 +0.33(+0.88%)
Jan 27, 2016 38.05 38.31 37.42 37.52 13,194 -0.70(-1.83%)
Jan 26, 2016 37.89 38.36 37.78 38.22 26,745 +0.53(+1.41%)
Jan 25, 2016 38.24 38.34 37.65 37.69 12,412 -0.72(-1.87%)
Jan 22, 2016 38.30 38.50 38.14 38.41 33,977 +0.82(+2.18%)
Jan 21, 2016 37.65 38.19 37.28 37.59 30,980 +0.09(+0.24%)
Jan 20, 2016 36.86 37.72 36.24 37.50 188,413 -0.02(-0.05%)
Jan 19, 2016 38.02 38.09 37.09 37.52 81,780 -0.07(-0.19%)
Jan 15, 2016 37.74 37.59 37.59 37.59 77,000 -1.47(-3.76%)
Jan 14, 2016 38.46 39.30 37.88 39.06 57,696 +0.74(+1.93%)
Jan 13, 2016 39.65 39.70 38.26 38.32 59,992 -1.30(-3.28%)
Jan 12, 2016 39.36 39.75 39.17 39.62 22,350 +0.55(+1.41%)
Jan 11, 2016 39.40 39.48 38.67 39.07 40,292 -0.05(-0.13%)
Jan 08, 2016 40.00 40.04 39.12 39.12 66,095 -0.61(-1.54%)
Jan 07, 2016 40.07 40.62 39.71 39.73 51,393 -1.23(-3.00%)
Jan 06, 2016 41.30 41.33 40.73 40.96 31,777 -0.93(-2.22%)
Jan 05, 2016 42.15 42.15 41.79 41.89 28,345 +0.01(+0.02%)
Jan 04, 2016 41.66 41.91 41.39 41.88 47,393 -0.77(-1.81%)
Dec 31, 2015 43.05 42.65 42.65 42.65 12,600 -0.60(-1.39%)
Dec 30, 2015 43.71 43.71 43.25 43.25 30,831 -0.41(-0.94%)
Dec 29, 2015 43.26 43.76 43.26 43.66 16,944 +0.63(+1.46%)
Dec 28, 2015 43.12 43.12 42.64 43.03 25,166 -0.16(-0.37%)
Dec 24, 2015 43.03 43.19 43.19 43.19 19,500 +0.11(+0.26%)
Dec 23, 2015 42.87 43.12 42.87 43.08 17,038 +0.21(+0.50%)
Dec 22, 2015 42.67 42.88 42.49 42.87 14,618 +0.30(+0.69%)
Dec 21, 2015 42.45 42.57 42.30 42.57 17,062 +0.41(+0.97%)
Dec 18, 2015 42.55 42.60 42.10 42.16 44,836 -0.66(-1.54%)
Dec 17, 2015 43.76 43.77 42.82 42.82 35,627 -0.72(-1.64%)
Dec 16, 2015 43.29 43.56 42.90 43.54 101,567 +0.50(+1.15%)
Dec 15, 2015 42.75 43.30 42.75 43.04 20,226 +0.59(+1.39%)
Dec 14, 2015 42.57 42.57 42.07 42.45 74,673 -0.14(-0.33%)
Dec 11, 2015 43.00 43.01 42.54 42.59 60,945 -0.91(-2.09%)
Dec 10, 2015 43.31 43.75 43.31 43.50 11,805 +0.19(+0.44%)
Dec 09, 2015 43.92 44.03 43.18 43.31 11,276 -0.73(-1.66%)
Dec 08, 2015 43.50 44.13 43.45 44.04 8,480 +0.02(+0.05%)
Dec 07, 2015 44.20 44.20 43.90 44.02 15,026 -0.34(-0.77%)
Dec 04, 2015 43.59 44.43 43.59 44.36 25,898 +0.82(+1.88%)
Dec 03, 2015 44.40 44.41 43.37 43.54 25,138 -0.46(-1.05%)
Dec 02, 2015 44.48 44.55 44.00 44.00 20,155 -0.34(-0.77%)
Dec 01, 2015 43.97 44.36 43.97 44.34 12,928 +0.49(+1.12%)
Nov 30, 2015 43.60 43.88 43.57 43.85 20,636 +0.30(+0.69%)
Nov 27, 2015 43.36 43.60 43.35 43.55 13,395 +0.24(+0.55%)
Nov 25, 2015 43.40 43.31 43.31 43.31 23,300 -0.10(-0.23%)
Nov 24, 2015 42.96 43.45 42.86 43.41 40,451 +0.30(+0.70%)
Nov 23, 2015 43.31 43.44 42.99 43.11 17,098 -0.19(-0.44%)
Nov 20, 2015 43.34 43.45 43.26 43.30 8,491 +0.13(+0.30%)
Nov 19, 2015 43.14 43.37 43.03 43.17 16,866 +0.11(+0.26%)
Nov 18, 2015 42.66 43.10 42.53 43.06 67,438 +0.47(+1.10%)
Nov 17, 2015 42.40 42.95 42.40 42.59 28,507 +0.09(+0.21%)
Nov 16, 2015 42.06 42.51 41.97 42.50 19,993 +0.59(+1.41%)
Nov 13, 2015 42.48 42.50 41.91 41.91 21,012 -0.74(-1.74%)
Nov 12, 2015 42.91 43.24 42.65 42.65 24,512 -0.50(-1.16%)
Nov 11, 2015 43.35 43.46 43.11 43.15 24,713 -0.06(-0.14%)
Nov 10, 2015 43.27 43.34 43.05 43.21 38,613 -0.41(-0.94%)
Nov 09, 2015 43.95 44.08 43.41 43.62 39,273 -0.46(-1.04%)
Nov 06, 2015 43.71 44.09 43.66 44.08 24,642 +0.46(+1.05%)
Nov 05, 2015 43.84 43.97 43.45 43.62 40,949 -0.16(-0.37%)
Nov 04, 2015 43.90 43.90 43.64 43.78 64,635 -0.04(-0.08%)
Nov 03, 2015 43.51 43.97 43.51 43.81 24,005 +0.16(+0.38%)
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.