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

152.84 USD +0.30 (+0.20%)
Streaming Delayed Price Updated: 10:17 AM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 13, 2021 152.06 152.81 151.26 152.54 79,038 +1.31(+0.87%)
Apr 12, 2021 151.13 151.58 150.62 151.23 80,280 -0.88(-0.58%)
Apr 09, 2021 151.16 152.16 150.60 152.11 109,400 +0.17(+0.11%)
Apr 08, 2021 151.28 152.04 150.86 151.94 81,293 +2.24(+1.50%)
Apr 07, 2021 149.78 150.28 149.03 149.70 135,650 -0.36(-0.24%)
Apr 06, 2021 150.56 151.55 149.47 150.06 195,454 -0.91(-0.60%)
Apr 05, 2021 149.91 151.21 149.24 150.97 140,658 +2.59(+1.75%)
Apr 01, 2021 146.45 148.44 146.45 148.38 367,500 +4.18(+2.90%)
Mar 31, 2021 142.06 145.05 142.06 144.20 206,043 +3.32(+2.36%)
Mar 30, 2021 140.52 141.19 139.30 140.88 197,871 -0.73(-0.52%)
Mar 29, 2021 142.27 142.70 140.13 141.61 198,211 -1.52(-1.06%)
Mar 26, 2021 138.12 143.17 138.12 143.13 250,500 +4.80(+3.47%)
Mar 25, 2021 137.40 139.01 136.04 138.33 568,113 -0.86(-0.62%)
Mar 24, 2021 143.39 143.39 139.16 139.19 466,673 -2.53(-1.79%)
Mar 23, 2021 144.19 144.19 141.41 141.72 676,077 -1.88(-1.31%)
Mar 22, 2021 142.30 144.77 142.23 143.60 529,523 +3.00(+2.13%)
Mar 19, 2021 139.72 141.92 138.18 140.60 1,028,100 +1.23(+0.88%)
Mar 18, 2021 142.43 142.79 139.22 139.37 722,074 -5.42(-3.74%)
Mar 17, 2021 141.85 145.83 140.87 144.79 750,064 +0.88(+0.61%)
Mar 16, 2021 144.19 145.96 143.01 143.91 672,874 +1.03(+0.72%)
Mar 15, 2021 140.88 143.01 140.12 142.88 720,108 +2.55(+1.82%)
Mar 12, 2021 139.94 140.66 138.41 140.33 552,800 -2.07(-1.45%)
Mar 11, 2021 140.13 143.26 140.13 142.40 476,492 +5.05(+3.68%)
Mar 10, 2021 141.06 141.35 137.13 137.35 714,901 -1.66(-1.20%)
Mar 09, 2021 136.33 139.88 136.27 139.01 507,944 +7.10(+5.38%)
Mar 08, 2021 137.63 138.30 131.80 131.92 706,040 -6.26(-4.53%)
Mar 05, 2021 137.53 138.38 131.53 138.18 549,800 +2.55(+1.88%)
Mar 04, 2021 139.70 140.49 133.60 135.63 1,001,287 -4.72(-3.36%)
Mar 03, 2021 145.54 145.72 140.09 140.35 1,162,190 -5.33(-3.66%)
Mar 02, 2021 149.84 149.84 145.59 145.68 666,923 -3.68(-2.46%)
Mar 01, 2021 146.94 149.48 146.08 149.36 369,351 +5.10(+3.54%)
Feb 26, 2021 144.38 146.14 141.71 144.26 469,700 +1.40(+0.98%)
Feb 25, 2021 148.73 149.44 142.25 142.86 535,171 -7.46(-4.96%)
Feb 24, 2021 145.89 150.42 144.62 150.32 311,889 +2.58(+1.75%)
Feb 23, 2021 145.01 148.40 142.31 147.74 416,769 -0.99(-0.67%)
Feb 22, 2021 151.56 152.61 148.41 148.73 219,084 -5.27(-3.42%)
Feb 19, 2021 153.19 154.74 152.54 154.00 157,100 +2.50(+1.65%)
Feb 18, 2021 151.12 152.06 149.44 151.50 164,996 -1.49(-0.97%)
Feb 17, 2021 153.28 153.96 150.97 152.99 215,587 -2.39(-1.54%)
Feb 16, 2021 156.43 157.04 154.60 155.38 120,499 +0.26(+0.17%)
Feb 12, 2021 153.00 155.15 152.17 155.12 101,100 +1.62(+1.06%)
Feb 11, 2021 151.29 153.54 151.27 153.50 132,133 +3.32(+2.21%)
Feb 10, 2021 150.71 151.52 148.44 150.18 151,114 +0.83(+0.56%)
Feb 09, 2021 148.40 149.71 148.29 149.35 78,848 +0.77(+0.52%)
Feb 08, 2021 147.48 148.59 147.32 148.58 110,025 +2.25(+1.54%)
Feb 05, 2021 146.64 146.64 145.88 146.33 95,600 +0.38(+0.26%)
Feb 04, 2021 143.93 145.95 143.63 145.95 102,932 +2.06(+1.43%)
Feb 03, 2021 146.50 146.63 143.88 143.89 106,886 -2.58(-1.76%)
Feb 02, 2021 145.05 146.59 144.56 146.47 166,043 +3.06(+2.13%)
Feb 01, 2021 140.23 143.74 140.08 143.41 151,830 +4.48(+3.22%)
Jan 29, 2021 140.80 141.14 137.67 138.93 158,000 -2.13(-1.51%)
Jan 28, 2021 140.06 143.00 139.73 141.06 291,776 +2.72(+1.97%)
Jan 27, 2021 141.59 142.19 137.53 138.34 236,313 -5.93(-4.11%)
Jan 26, 2021 145.56 145.60 144.08 144.27 123,802 -1.30(-0.89%)
Jan 25, 2021 146.91 147.23 142.70 145.57 243,960 +0.05(+0.03%)
Jan 22, 2021 146.11 146.84 145.35 145.52 879,200 -1.18(-0.80%)
Jan 21, 2021 146.92 146.92 145.46 146.70 163,413 +0.61(+0.42%)
Jan 20, 2021 146.54 147.14 145.90 146.09 156,801 +1.03(+0.71%)
Jan 19, 2021 143.23 145.32 143.17 145.06 167,521 +3.58(+2.53%)
Jan 15, 2021 143.01 143.39 140.85 141.48 149,100 -1.97(-1.37%)
Jan 14, 2021 143.37 144.76 143.33 143.45 154,306 +0.96(+0.67%)
Jan 13, 2021 142.66 143.20 141.71 142.49 117,935 +0.18(+0.13%)
Jan 12, 2021 142.05 142.72 140.96 142.31 157,085 +0.74(+0.52%)
Jan 11, 2021 140.78 142.60 140.41 141.57 160,512 -0.40(-0.28%)
Jan 08, 2021 142.04 142.58 140.26 141.97 175,100 +1.45(+1.03%)
Jan 07, 2021 137.37 140.68 137.37 140.52 178,295 +4.39(+3.22%)
Jan 06, 2021 135.92 138.44 135.44 136.13 316,923 -2.04(-1.48%)
Jan 05, 2021 136.33 138.21 136.33 138.17 132,754 +1.52(+1.11%)
Jan 04, 2021 138.78 140.00 135.08 136.65 255,917 -1.42(-1.03%)
Dec 31, 2020 138.07 138.07 138.07 81,400 -0.03(-0.02%)
Dec 30, 2020 137.33 138.26 137.33 138.10 81,400 +1.45(+1.06%)
Dec 29, 2020 137.89 138.06 136.01 136.65 112,445 -0.61(-0.44%)
Dec 28, 2020 139.15 139.41 137.23 137.26 72,525 -0.62(-0.45%)
Dec 24, 2020 137.54 137.89 137.19 137.88 27,600 +0.58(+0.42%)
Dec 23, 2020 138.96 138.96 137.30 137.30 125,083 -1.36(-0.98%)
Dec 22, 2020 138.14 138.69 137.30 138.66 70,778 +0.93(+0.68%)
Dec 21, 2020 136.67 137.93 135.35 137.73 76,508 -0.21(-0.15%)
Dec 18, 2020 138.05 138.50 137.12 137.94 76,800 +0.09(+0.07%)
Dec 17, 2020 137.85 137.96 137.14 137.85 77,368 +0.84(+0.61%)
Dec 16, 2020 136.66 137.14 136.20 137.01 64,067 +0.83(+0.61%)
Dec 15, 2020 135.83 136.19 135.18 136.18 94,371 +1.78(+1.32%)
Dec 14, 2020 133.75 135.05 133.75 134.40 92,654 +1.41(+1.06%)
Dec 11, 2020 132.57 133.51 131.73 132.99 98,800 -0.48(-0.36%)
Dec 10, 2020 132.41 133.98 131.69 133.47 105,836 +0.11(+0.08%)
Dec 09, 2020 136.54 136.80 132.70 133.36 110,115 -3.20(-2.34%)
Dec 08, 2020 135.79 136.79 135.32 136.56 87,962 +0.77(+0.57%)
Dec 07, 2020 136.00 136.21 135.35 135.79 76,629 +0.27(+0.20%)
Dec 04, 2020 133.56 135.59 133.56 135.52 41,600 +2.58(+1.94%)
Dec 03, 2020 133.12 133.97 132.69 132.94 123,345 -0.41(-0.31%)
Dec 02, 2020 132.55 133.47 132.09 133.35 106,125 +0.50(+0.38%)
Dec 01, 2020 132.34 133.52 131.91 132.85 85,609 +1.39(+1.06%)
Nov 30, 2020 130.39 131.55 128.90 131.46 100,229 +0.92(+0.70%)
Nov 27, 2020 129.80 130.88 129.80 130.54 34,800 +1.56(+1.21%)
Nov 25, 2020 128.92 129.67 128.43 128.98 97,000 +0.12(+0.09%)
Nov 24, 2020 128.11 128.86 126.91 128.86 178,123 +1.19(+0.93%)
Nov 23, 2020 127.55 128.15 126.31 127.67 111,682 +0.60(+0.47%)
Nov 20, 2020 127.99 128.59 126.96 127.07 66,000 -0.87(-0.68%)
Nov 19, 2020 125.83 127.99 125.58 127.94 141,471 +1.74(+1.38%)
Nov 18, 2020 127.34 127.90 126.20 126.20 109,669 -1.36(-1.07%)
Nov 17, 2020 127.87 127.97 126.91 127.56 69,413 -0.60(-0.47%)
Nov 16, 2020 127.07 128.48 126.78 128.16 193,273 +1.54(+1.22%)
Nov 13, 2020 126.47 127.25 125.87 126.62 65,100 +1.38(+1.10%)
Nov 12, 2020 126.48 127.31 124.77 125.24 94,341 -1.13(-0.89%)
Nov 11, 2020 124.48 126.71 124.48 126.37 101,401 +3.33(+2.71%)
Nov 10, 2020 125.18 125.68 122.48 123.04 169,342 -3.52(-2.78%)
Nov 09, 2020 130.80 131.49 126.46 126.56 128,565 -1.72(-1.34%)
Nov 06, 2020 126.96 128.57 126.20 128.28 133,400 +1.13(+0.89%)
Nov 05, 2020 126.57 127.56 126.14 127.15 207,590 +3.61(+2.92%)
Nov 04, 2020 121.93 124.21 121.02 123.54 312,972 +5.01(+4.23%)
Nov 03, 2020 117.23 119.22 117.22 118.53 128,322 +2.34(+2.01%)
Nov 02, 2020 116.80 117.70 115.09 116.19 170,081 +0.12(+0.10%)
Oct 30, 2020 116.62 117.32 114.93 116.07 192,600 -1.77(-1.50%)
Oct 29, 2020 116.19 119.07 116.19 117.84 178,437 +2.29(+1.98%)
Oct 28, 2020 117.94 117.94 115.50 115.55 244,240 -4.08(-3.41%)
Oct 27, 2020 120.32 120.49 119.44 119.63 113,544 +0.12(+0.10%)
Oct 26, 2020 120.53 121.41 118.08 119.51 149,216 -2.41(-1.98%)
Oct 23, 2020 121.89 121.95 120.77 121.92 106,300 -0.03(-0.02%)
Oct 22, 2020 122.36 122.74 120.25 121.95 130,883 -0.36(-0.29%)
Oct 21, 2020 122.96 123.77 122.18 122.31 87,780 -0.41(-0.33%)
Oct 20, 2020 123.17 123.82 122.51 122.72 136,064 +0.04(+0.03%)
Oct 19, 2020 124.99 125.39 122.30 122.68 114,806 -1.29(-1.04%)
Oct 16, 2020 125.19 125.42 123.97 123.97 208,200 -0.36(-0.29%)
Oct 15, 2020 122.61 124.58 122.43 124.33 138,391 -0.55(-0.44%)
Oct 14, 2020 125.67 126.15 124.15 124.88 110,950 -0.49(-0.39%)
Oct 13, 2020 125.94 126.60 125.10 125.37 132,276 -0.15(-0.12%)
Oct 12, 2020 124.35 126.39 123.93 125.52 182,145 +2.63(+2.14%)
Oct 09, 2020 122.48 123.10 122.31 122.89 108,300 +1.88(+1.55%)
Oct 08, 2020 120.88 121.20 120.41 121.01 128,932 +1.08(+0.90%)
Oct 07, 2020 119.12 120.13 118.88 119.93 654,352 +2.37(+2.02%)
Oct 06, 2020 118.50 120.32 117.37 117.56 173,046 -1.39(-1.17%)
Oct 05, 2020 117.15 118.96 117.15 118.95 159,827 +2.62(+2.25%)
Oct 02, 2020 116.67 118.46 115.93 116.33 265,800 -3.06(-2.56%)
Oct 01, 2020 118.90 119.82 118.49 119.39 302,892 +2.17(+1.85%)
Sep 30, 2020 117.00 118.59 116.67 117.22 187,745 -0.03(-0.03%)
Sep 29, 2020 117.06 118.06 117.00 117.25 216,196 +0.07(+0.06%)
Sep 28, 2020 116.54 117.23 115.59 117.18 107,901 +2.38(+2.07%)
Sep 25, 2020 112.67 115.10 111.62 114.80 147,000 +2.18(+1.94%)
Sep 24, 2020 111.11 113.91 111.11 112.62 167,010 +0.39(+0.35%)
Sep 23, 2020 114.93 115.31 111.92 112.23 125,682 -2.55(-2.22%)
Sep 22, 2020 113.65 114.93 112.44 114.78 160,871 +1.77(+1.57%)
Sep 21, 2020 111.06 113.05 110.20 113.01 308,059 +0.11(+0.10%)
Sep 18, 2020 114.86 114.97 111.35 112.90 293,500 -1.50(-1.31%)
Sep 17, 2020 112.54 114.65 112.11 114.40 205,194 -0.97(-0.84%)
Sep 16, 2020 117.28 117.50 115.31 115.37 156,644 -1.36(-1.17%)
Sep 15, 2020 116.63 117.26 116.25 116.73 142,864 +1.42(+1.23%)
Sep 14, 2020 115.07 115.90 114.51 115.31 298,146 +2.16(+1.91%)
Sep 11, 2020 114.60 115.15 111.84 113.15 1,724,000 -0.44(-0.39%)
Sep 10, 2020 116.46 116.98 112.95 113.59 241,185 -1.82(-1.58%)
Sep 09, 2020 114.80 116.17 113.53 115.41 254,136 +2.61(+2.31%)
Sep 08, 2020 113.60 115.75 112.73 112.80 380,455 -5.24(-4.44%)
Sep 04, 2020 119.26 120.31 114.22 118.04 471,300 -2.10(-1.75%)
Sep 03, 2020 124.99 124.99 119.04 120.14 357,705 -6.69(-5.27%)
Sep 02, 2020 125.84 127.19 124.80 126.83 143,337 +2.41(+1.94%)
Sep 01, 2020 122.80 124.42 122.44 124.42 88,136 +2.62(+2.15%)
Aug 31, 2020 121.69 122.34 121.33 121.80 187,090 -0.28(-0.23%)
Aug 28, 2020 120.93 122.12 120.93 122.08 80,500 +1.75(+1.45%)
Aug 27, 2020 121.75 121.87 119.47 120.33 137,620 -0.82(-0.68%)
Aug 26, 2020 119.91 121.45 119.74 121.15 93,962 +1.73(+1.45%)
Aug 25, 2020 118.31 119.44 118.31 119.42 103,747 +1.03(+0.87%)
Aug 24, 2020 118.59 119.00 117.71 118.39 94,037 +0.84(+0.72%)
Aug 21, 2020 117.23 117.57 116.52 117.55 120,000 +0.19(+0.16%)
Aug 20, 2020 116.01 117.56 115.65 117.36 81,314 +0.73(+0.63%)
Aug 19, 2020 117.19 117.65 116.41 116.63 62,896 -0.38(-0.32%)
Aug 18, 2020 117.14 117.51 116.45 117.01 128,150 +0.24(+0.21%)
Aug 17, 2020 116.11 117.09 116.11 116.77 80,228 +1.26(+1.09%)
Aug 14, 2020 116.00 116.52 115.30 115.51 99,400 -0.50(-0.43%)
Aug 13, 2020 116.38 116.97 115.68 116.01 119,442 -0.54(-0.46%)
Aug 12, 2020 114.91 116.84 114.87 116.55 91,477 +2.53(+2.22%)
Aug 11, 2020 115.34 116.28 113.85 114.02 119,171 -1.63(-1.41%)
Aug 10, 2020 116.00 116.06 114.06 115.65 156,423 -0.31(-0.27%)
Aug 07, 2020 116.99 117.40 114.84 115.96 165,300 -1.61(-1.37%)
Aug 06, 2020 117.10 117.62 116.30 117.57 158,904 -0.20(-0.17%)
Aug 05, 2020 118.00 118.10 117.24 117.77 139,674 -0.08(-0.07%)
Aug 04, 2020 116.47 117.85 116.47 117.85 133,245 +1.00(+0.86%)
Aug 03, 2020 115.96 117.03 115.96 116.85 200,665 +1.46(+1.27%)
Jul 31, 2020 115.62 115.62 113.41 115.39 183,900 +0.52(+0.45%)
Jul 30, 2020 112.90 115.00 112.42 114.87 128,082 +1.19(+1.05%)
Jul 29, 2020 112.51 114.03 112.51 113.68 107,274 +2.11(+1.89%)
Jul 28, 2020 112.74 112.90 111.51 111.57 95,705 -1.66(-1.47%)
Jul 27, 2020 111.60 113.32 111.57 113.23 130,866 +2.26(+2.04%)
Jul 24, 2020 111.29 112.11 110.14 110.97 194,600 -1.96(-1.74%)
Jul 23, 2020 114.74 115.72 112.35 112.93 173,756 -2.00(-1.74%)
Jul 22, 2020 114.99 115.68 114.23 114.93 140,070 +0.32(+0.28%)
Jul 21, 2020 116.26 116.26 114.19 114.61 316,368 -0.87(-0.75%)
Jul 20, 2020 112.72 115.68 112.33 115.48 129,359 +2.81(+2.49%)
Jul 17, 2020 112.33 112.84 111.52 112.67 584,900 +0.97(+0.87%)
Jul 16, 2020 111.13 112.06 110.58 111.70 146,054 -0.74(-0.66%)
Jul 15, 2020 112.49 113.04 111.01 112.44 222,012 +0.30(+0.27%)
Jul 14, 2020 109.86 112.32 108.76 112.14 334,510 +1.05(+0.95%)
Jul 13, 2020 114.69 115.47 110.93 111.09 1,040,167 -2.54(-2.24%)
Jul 10, 2020 113.77 113.77 112.39 113.63 101,100 -0.22(-0.19%)
Jul 09, 2020 113.31 114.36 111.80 113.85 143,788 +1.27(+1.13%)
Jul 08, 2020 112.02 112.66 111.14 112.58 109,163 +1.45(+1.30%)
Jul 07, 2020 111.72 113.01 111.06 111.13 80,509 -1.10(-0.98%)
Jul 06, 2020 111.57 112.89 111.46 112.23 132,635 +2.35(+2.14%)
Jul 02, 2020 110.25 110.72 109.73 109.88 134,500 +0.97(+0.89%)
Jul 01, 2020 109.21 109.59 108.38 108.91 145,861 -0.17(-0.16%)
Jun 30, 2020 107.31 109.51 107.14 109.08 142,870 +2.21(+2.07%)
Jun 29, 2020 106.19 106.87 104.69 106.87 124,519 +0.69(+0.65%)
Jun 26, 2020 107.30 107.59 105.45 106.18 210,000 -1.32(-1.23%)
Jun 25, 2020 106.34 107.50 104.98 107.50 114,624 +0.92(+0.86%)
Jun 24, 2020 108.40 109.05 106.02 106.58 148,303 -2.43(-2.23%)
Jun 23, 2020 109.75 110.15 108.91 109.01 163,610 +0.35(+0.32%)
Jun 22, 2020 107.74 108.76 107.22 108.66 109,853 +0.84(+0.78%)
Jun 19, 2020 109.31 109.71 107.22 107.82 133,400 -0.29(-0.27%)
Jun 18, 2020 107.72 108.30 107.43 108.11 89,474 +0.26(+0.24%)
Jun 17, 2020 108.28 108.82 107.55 107.85 108,646 +0.40(+0.37%)
Jun 16, 2020 108.36 108.76 105.98 107.45 220,864 +2.26(+2.15%)
Jun 15, 2020 101.93 105.45 101.47 105.19 448,195 +1.20(+1.15%)
Jun 12, 2020 105.30 105.73 102.00 103.99 598,400 +1.54(+1.50%)
Jun 11, 2020 106.40 106.83 102.39 102.45 401,076 -6.56(-6.02%)
Jun 10, 2020 109.05 109.81 108.62 109.01 155,236 +0.50(+0.46%)
Jun 09, 2020 108.22 109.13 107.93 108.51 304,643 -0.36(-0.33%)
Jun 08, 2020 108.77 108.95 107.43 108.87 304,135 +0.40(+0.37%)
Jun 05, 2020 106.99 109.46 106.75 108.47 106,800 +2.72(+2.57%)
Jun 04, 2020 105.72 106.90 104.99 105.75 131,311 -0.31(-0.29%)
Jun 03, 2020 105.00 106.50 105.00 106.06 166,167 +1.96(+1.88%)
Jun 02, 2020 103.12 104.13 102.29 104.10 130,703 +1.14(+1.11%)
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.