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

152.44 USD UNCHANGED
Streaming Delayed Price Updated: 7:34 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 27.62 27.76 27.58 27.60 18,772 +0.05(+0.18%)
Jan 30, 2013 27.58 27.72 27.51 27.55 77,750 -0.03(-0.11%)
Jan 29, 2013 27.71 27.71 27.48 27.58 49,113 -0.33(-1.18%)
Jan 28, 2013 27.94 28.00 27.85 27.91 44,012 +0.06(+0.22%)
Jan 25, 2013 27.68 27.89 27.68 27.85 24,257 +0.29(+1.05%)
Jan 24, 2013 27.37 27.78 27.37 27.56 33,310 +0.05(+0.18%)
Jan 23, 2013 27.52 27.60 27.47 27.51 18,584 +0.07(+0.26%)
Jan 22, 2013 27.42 27.44 27.23 27.44 43,390 +0.07(+0.26%)
Jan 18, 2013 27.35 27.40 27.26 27.37 12,571 -0.06(-0.22%)
Jan 17, 2013 27.23 27.45 27.23 27.43 105,862 +0.32(+1.18%)
Jan 16, 2013 26.99 27.19 26.99 27.11 17,177 +0.08(+0.30%)
Jan 15, 2013 26.96 27.05 26.87 27.03 15,496 -0.01(-0.04%)
Jan 14, 2013 26.92 27.08 26.81 27.04 49,932 +0.06(+0.24%)
Jan 11, 2013 26.92 26.99 26.87 26.98 19,135 +0.11(+0.40%)
Jan 10, 2013 26.79 26.88 26.65 26.87 24,863 +0.21(+0.79%)
Jan 09, 2013 26.58 26.69 26.57 26.66 41,731 +0.21(+0.79%)
Jan 08, 2013 26.65 26.65 26.34 26.45 6,998 -0.17(-0.64%)
Jan 07, 2013 26.52 26.65 26.52 26.62 38,947 -0.01(-0.04%)
Jan 04, 2013 26.62 26.69 26.50 26.63 14,504 +0.08(+0.29%)
Jan 03, 2013 26.76 26.84 26.50 26.55 17,045 -0.26(-0.96%)
Jan 02, 2013 26.58 26.81 26.42 26.81 31,247 +0.99(+3.83%)
Dec 31, 2012 25.42 25.86 25.33 25.82 30,203 +0.40(+1.57%)
Dec 28, 2012 25.56 25.64 25.40 25.42 21,643 -0.30(-1.17%)
Dec 27, 2012 25.83 25.83 25.35 25.72 20,937 -0.04(-0.15%)
Dec 26, 2012 25.87 25.99 25.74 25.76 9,388 -0.05(-0.19%)
Dec 24, 2012 25.81 25.86 25.75 25.81 14,925 -0.13(-0.50%)
Dec 21, 2012 25.85 26.02 25.84 25.94 27,828 -0.65(-2.44%)
Dec 20, 2012 26.53 26.59 26.38 26.59 10,039 +0.06(+0.21%)
Dec 19, 2012 26.57 26.75 26.53 26.53 30,660 +0.05(+0.19%)
Dec 18, 2012 26.11 26.51 26.09 26.48 17,120 +0.47(+1.82%)
Dec 17, 2012 25.93 26.01 25.85 26.01 79,621 +0.13(+0.50%)
Dec 14, 2012 25.90 26.02 25.78 25.88 30,715 -0.03(-0.12%)
Dec 13, 2012 26.06 26.29 25.85 25.91 54,009 -0.12(-0.46%)
Dec 12, 2012 26.21 26.22 26.01 26.03 19,628 -0.10(-0.38%)
Dec 11, 2012 25.86 26.20 25.86 26.13 39,080 +0.36(+1.41%)
Dec 10, 2012 25.65 25.81 25.65 25.77 32,932 +0.22(+0.85%)
Dec 07, 2012 25.59 25.59 25.42 25.55 19,186 +0.04(+0.16%)
Dec 06, 2012 25.25 25.53 25.25 25.51 46,832 +0.31(+1.23%)
Dec 05, 2012 25.20 25.32 25.00 25.20 17,120 +0.00(+0.00%)
Dec 04, 2012 25.06 25.25 25.03 25.20 108,374 +0.07(+0.28%)
Nov 30, 2012 25.16 25.16 25.05 25.13 72,359 -0.10(-0.40%)
Nov 29, 2012 25.21 25.36 25.19 25.23 6,744 +0.19(+0.76%)
Nov 28, 2012 24.63 25.04 24.51 25.04 3,863 +0.19(+0.76%)
Nov 27, 2012 24.95 25.01 24.79 24.85 9,798 -0.15(-0.59%)
Nov 26, 2012 24.91 25.00 24.81 25.00 12,881 +0.09(+0.36%)
Nov 23, 2012 24.60 24.92 24.60 24.91 5,038 +0.52(+2.13%)
Nov 21, 2012 24.29 24.40 24.28 24.39 8,546 +0.18(+0.74%)
Nov 20, 2012 24.31 24.31 24.09 24.21 15,146 -0.12(-0.49%)
Nov 19, 2012 24.14 24.34 24.12 24.33 18,346 +0.41(+1.71%)
Nov 16, 2012 24.00 24.00 23.58 23.92 14,439 -0.03(-0.13%)
Nov 15, 2012 23.98 24.07 23.85 23.95 36,511 +0.05(+0.19%)
Nov 14, 2012 24.28 24.32 23.86 23.90 58,808 -0.22(-0.90%)
Nov 13, 2012 24.19 24.38 24.12 24.12 34,710 -0.23(-0.94%)
Nov 12, 2012 24.46 24.46 24.27 24.35 11,116 -0.04(-0.16%)
Nov 09, 2012 24.29 24.67 24.29 24.39 31,152 +0.01(+0.04%)
Nov 08, 2012 24.70 24.76 24.38 24.38 24,219 -0.27(-1.10%)
Nov 07, 2012 25.07 25.07 24.60 24.65 34,710 -0.64(-2.53%)
Nov 06, 2012 25.07 25.40 25.07 25.29 28,338 +0.31(+1.24%)
Nov 05, 2012 24.71 25.04 24.71 24.98 18,754 +0.24(+0.97%)
Nov 02, 2012 25.08 25.08 24.74 24.74 15,218 -0.26(-1.04%)
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.