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

152.44 USD -1.08 (-0.70%)
Official Closing Price Updated: 7:34 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 21.40 21.45 21.40 21.45 2,300 +0.35(+1.64%)
May 30, 2007 20.89 21.10 20.89 21.10 846 -0.04(-0.19%)
May 29, 2007 21.12 21.15 21.12 21.14 2,330 +0.17(+0.81%)
May 25, 2007 20.94 20.97 20.92 20.97 2,925 +0.25(+1.21%)
May 24, 2007 21.12 21.20 20.72 20.72 1,733 -0.51(-2.41%)
May 23, 2007 21.31 21.37 21.23 21.23 1,492 -0.15(-0.70%)
May 22, 2007 21.33 21.44 21.27 21.38 933 +0.10(+0.47%)
May 21, 2007 21.40 21.40 21.28 21.28 757 +0.13(+0.61%)
May 18, 2007 21.26 21.26 21.09 21.15 1,835 +0.02(+0.09%)
May 17, 2007 21.11 21.16 21.10 21.13 3,521 +0.00(+0.00%)
May 16, 2007 20.98 21.13 20.93 21.13 4,315 +0.16(+0.76%)
May 15, 2007 21.14 21.33 20.97 20.97 2,824 -0.22(-1.04%)
May 14, 2007 21.54 21.54 21.15 21.19 4,230 -0.17(-0.80%)
May 11, 2007 21.10 21.36 21.10 21.36 1,272 +0.30(+1.41%)
May 10, 2007 21.32 21.32 21.06 21.06 1,750 -0.34(-1.57%)
May 09, 2007 21.12 21.41 21.12 21.40 7,327 +0.17(+0.79%)
May 08, 2007 21.21 21.23 21.16 21.23 580 -0.02(-0.08%)
May 07, 2007 21.32 21.32 21.25 21.25 418 -0.01(-0.05%)
May 04, 2007 21.37 21.37 21.25 21.26 1,600 +0.10(+0.47%)
May 03, 2007 21.06 21.16 21.06 21.16 2,400 +0.12(+0.59%)
May 02, 2007 20.75 21.05 20.75 21.04 3,120 +0.14(+0.65%)
May 01, 2007 20.75 20.91 20.40 20.90 10,280 -0.04(-0.19%)
Apr 30, 2007 21.15 21.16 20.94 20.94 10,300 -0.16(-0.76%)
Apr 27, 2007 20.99 21.52 20.99 21.10 18,000 -0.04(-0.19%)
Apr 26, 2007 21.24 21.24 21.07 21.14 4,039 +0.03(+0.14%)
Apr 25, 2007 20.98 21.18 20.90 21.11 2,634 +0.17(+0.81%)
Apr 24, 2007 20.48 21.02 20.48 20.94 10,866 +0.22(+1.06%)
Apr 23, 2007 20.72 20.79 20.66 20.72 253,040 -0.04(-0.21%)
Apr 20, 2007 20.86 20.97 20.71 20.76 2,909 +0.07(+0.35%)
Apr 19, 2007 20.53 20.77 20.53 20.69 4,633 -0.06(-0.29%)
Apr 18, 2007 20.54 20.82 20.12 20.75 5,815 +0.09(+0.44%)
Apr 17, 2007 20.65 20.66 20.55 20.66 14,078 +0.06(+0.29%)
Apr 16, 2007 20.68 20.68 20.51 20.60 10,962 +0.13(+0.64%)
Apr 13, 2007 20.31 20.50 20.31 20.47 34,267 +0.05(+0.24%)
Apr 12, 2007 20.10 20.44 20.10 20.42 16,504 +0.19(+0.94%)
Apr 11, 2007 20.32 20.39 20.23 20.23 3,725 -0.19(-0.93%)
Apr 10, 2007 20.23 20.42 20.23 20.42 6,700 +0.11(+0.54%)
Apr 09, 2007 20.23 20.40 20.23 20.31 17,523 +0.01(+0.03%)
Apr 05, 2007 20.25 20.31 20.25 20.30 1,793 +0.10(+0.52%)
Apr 04, 2007 20.19 20.20 20.17 20.20 4,021 +0.09(+0.44%)
Apr 03, 2007 20.09 20.16 20.09 20.11 4,246 +0.25(+1.26%)
Apr 02, 2007 19.84 19.87 19.73 19.86 1,919 +0.06(+0.30%)
Mar 30, 2007 19.78 19.80 19.78 19.80 12,080 +0.04(+0.20%)
Mar 29, 2007 20.15 20.15 19.76 19.76 4,812 -0.22(-1.12%)
Mar 28, 2007 20.06 20.14 19.98 19.98 2,720 -0.30(-1.46%)
Mar 27, 2007 20.30 20.34 20.24 20.28 2,500 -0.11(-0.54%)
Mar 26, 2007 20.20 20.39 20.17 20.39 13,340 +0.10(+0.49%)
Mar 23, 2007 20.55 20.55 20.20 20.29 60,037 -0.06(-0.29%)
Mar 22, 2007 20.53 20.53 20.30 20.35 3,675 -0.12(-0.59%)
Mar 21, 2007 20.02 20.47 20.02 20.47 3,633 +0.54(+2.72%)
Mar 20, 2007 19.83 19.93 19.83 19.93 1,000 +0.14(+0.69%)
Mar 19, 2007 19.75 19.79 19.74 19.79 3,050 +0.09(+0.46%)
Mar 16, 2007 19.68 19.76 19.64 19.70 7,007 -0.04(-0.19%)
Mar 15, 2007 19.77 19.77 19.72 19.74 2,075 +0.06(+0.29%)
Mar 14, 2007 19.58 19.70 19.33 19.68 14,452 +0.12(+0.61%)
Mar 13, 2007 19.98 19.83 19.56 19.56 2,400 -0.42(-2.11%)
Mar 12, 2007 19.98 19.98 19.98 19.98 130 +0.19(+0.97%)
Mar 09, 2007 20.01 20.01 19.76 19.79 9,724 +0.03(+0.15%)
Mar 08, 2007 19.87 19.89 19.73 19.76 9,675 +0.15(+0.76%)
Mar 07, 2007 19.77 19.77 19.58 19.61 13,364 -0.10(-0.53%)
Mar 06, 2007 19.58 19.76 19.58 19.71 4,082 +0.35(+1.83%)
Mar 05, 2007 19.41 19.64 19.35 19.36 2,189 -0.30(-1.53%)
Mar 02, 2007 19.69 19.86 19.61 19.66 6,996 -0.25(-1.26%)
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.