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

152.11 USD +0.88 (+0.58%)
Streaming Delayed Price Updated: 2:46 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 40.14 40.14 39.64 39.64 26,293 -0.82(-2.03%)
Jul 30, 2014 40.47 40.53 40.22 40.46 28,655 +0.19(+0.46%)
Jul 29, 2014 40.46 40.50 40.20 40.27 20,623 -0.09(-0.21%)
Jul 28, 2014 40.45 40.45 39.98 40.36 21,260 +0.02(+0.05%)
Jul 25, 2014 40.43 40.43 40.20 40.34 24,343 -0.20(-0.49%)
Jul 24, 2014 40.41 40.56 40.41 40.54 19,155 +0.24(+0.60%)
Jul 23, 2014 40.51 40.51 40.23 40.30 27,406 -0.32(-0.79%)
Jul 22, 2014 40.48 40.73 40.48 40.62 32,876 +0.26(+0.64%)
Jul 21, 2014 40.33 40.44 40.16 40.36 34,205 +0.02(+0.05%)
Jul 18, 2014 40.07 40.35 40.07 40.34 57,765 +0.44(+1.10%)
Jul 17, 2014 40.31 40.36 39.86 39.90 31,055 -0.63(-1.55%)
Jul 16, 2014 40.57 40.65 40.46 40.53 177,207 +0.25(+0.62%)
Jul 15, 2014 40.44 40.48 40.05 40.28 141,229 -0.06(-0.15%)
Jul 14, 2014 40.41 40.49 40.28 40.34 34,211 +0.22(+0.56%)
Jul 11, 2014 40.06 40.17 39.98 40.12 20,660 +0.11(+0.27%)
Jul 10, 2014 39.60 40.16 39.50 40.01 18,667 -0.13(-0.33%)
Jul 09, 2014 40.15 40.18 39.89 40.14 17,315 +0.16(+0.40%)
Jul 08, 2014 40.54 40.54 39.69 39.98 30,753 -0.41(-1.02%)
Jul 07, 2014 40.70 40.70 40.37 40.39 36,617 -0.27(-0.66%)
Jul 03, 2014 40.59 40.66 40.66 40.66 21,400 +0.29(+0.72%)
Jul 02, 2014 40.46 40.47 40.33 40.37 89,451 -0.05(-0.12%)
Jul 01, 2014 40.06 40.49 40.06 40.42 83,537 +0.47(+1.18%)
Jun 30, 2014 39.83 39.98 39.79 39.95 78,380 +0.26(+0.65%)
Jun 27, 2014 39.56 39.72 39.48 39.69 14,478 +0.13(+0.33%)
Jun 26, 2014 39.64 39.64 39.36 39.56 13,532 -0.15(-0.38%)
Jun 25, 2014 39.53 39.71 39.41 39.71 18,016 +0.20(+0.51%)
Jun 24, 2014 39.68 39.93 39.42 39.51 23,581 -0.17(-0.43%)
Jun 23, 2014 39.78 39.78 39.65 39.68 8,926 -0.05(-0.12%)
Jun 20, 2014 39.79 39.79 39.56 39.73 34,804 +0.02(+0.04%)
Jun 19, 2014 39.89 39.89 39.51 39.71 31,773 -0.15(-0.38%)
Jun 18, 2014 39.70 39.86 39.46 39.86 49,409 +0.20(+0.50%)
Jun 17, 2014 39.47 39.73 39.45 39.66 80,239 +0.21(+0.53%)
Jun 16, 2014 39.30 39.50 39.25 39.45 47,465 +0.14(+0.37%)
Jun 13, 2014 39.34 39.40 39.16 39.31 51,742 +0.26(+0.66%)
Jun 12, 2014 39.13 39.25 38.91 39.05 13,707 -0.21(-0.54%)
Jun 11, 2014 39.18 39.31 39.03 39.26 18,038 +0.06(+0.15%)
Jun 10, 2014 39.13 39.20 39.00 39.20 19,247 +0.13(+0.33%)
Jun 06, 2014 38.92 39.09 38.92 39.07 23,335 +0.31(+0.80%)
Jun 05, 2014 38.49 38.82 38.35 38.76 85,927 +0.34(+0.88%)
Jun 04, 2014 38.21 38.45 38.21 38.42 18,166 +0.10(+0.26%)
Jun 03, 2014 38.31 38.36 38.17 38.32 21,310 +0.02(+0.05%)
Jun 02, 2014 38.44 38.44 38.12 38.30 24,727 +0.07(+0.18%)
May 30, 2014 38.21 38.27 38.08 38.23 35,721 -0.05(-0.13%)
May 29, 2014 38.30 38.31 38.14 38.28 21,347 +0.14(+0.37%)
May 28, 2014 38.29 38.29 38.07 38.14 18,052 -0.06(-0.16%)
May 27, 2014 37.96 38.20 37.87 38.20 86,296 +0.44(+1.17%)
May 23, 2014 37.38 37.76 37.76 37.76 27,000 +0.29(+0.77%)
May 22, 2014 37.30 37.49 37.24 37.47 88,512 +0.28(+0.75%)
May 21, 2014 37.06 37.23 37.03 37.19 33,609 +0.28(+0.76%)
May 20, 2014 37.03 37.19 36.78 36.91 52,695 -0.21(-0.57%)
May 19, 2014 36.78 37.14 36.78 37.12 135,394 +0.39(+1.07%)
May 16, 2014 36.48 36.77 36.42 36.73 12,997 +0.22(+0.59%)
May 15, 2014 36.70 36.79 36.14 36.51 40,146 -0.22(-0.61%)
May 14, 2014 36.73 36.92 36.73 36.73 39,599 -0.11(-0.29%)
May 13, 2014 36.93 37.10 36.82 36.84 62,901 -0.14(-0.38%)
May 12, 2014 36.39 37.00 36.39 36.98 77,062 +0.69(+1.90%)
May 09, 2014 36.25 36.29 35.97 36.29 18,881 +0.10(+0.28%)
May 08, 2014 36.25 36.66 36.10 36.19 13,173 +0.13(+0.36%)
May 07, 2014 36.38 36.38 35.78 36.06 49,383 -0.29(-0.80%)
May 06, 2014 36.72 36.72 36.35 36.35 7,609 -0.32(-0.87%)
May 05, 2014 36.48 36.67 36.31 36.67 12,701 +0.03(+0.08%)
May 02, 2014 36.71 36.80 36.54 36.64 19,523 +0.05(+0.14%)
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.