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, 2013 29.48 29.53 29.30 29.31 31,543 -0.26(-0.88%)
May 30, 2013 29.26 29.67 29.26 29.57 0 +0.37(+1.27%)
May 29, 2013 29.11 29.25 28.97 29.20 42,406 +0.01(+0.03%)
May 28, 2013 29.31 29.39 29.13 29.19 33,477 +0.22(+0.76%)
May 24, 2013 28.90 28.98 28.70 28.97 0 -0.10(-0.34%)
May 23, 2013 28.85 29.11 28.84 29.07 0 +0.00(+0.00%)
May 22, 2013 29.64 29.66 28.99 29.07 0 -0.46(-1.56%)
May 21, 2013 29.49 29.55 29.40 29.53 0 +0.05(+0.17%)
May 20, 2013 29.49 29.59 29.42 29.48 0 -0.12(-0.41%)
May 17, 2013 29.46 29.60 29.34 29.60 0 +0.25(+0.85%)
May 16, 2013 29.45 29.60 29.32 29.35 41,940 +0.07(+0.24%)
May 15, 2013 29.01 29.32 29.01 29.28 0 +0.35(+1.21%)
May 13, 2013 29.19 29.19 28.90 28.93 0 -0.20(-0.69%)
May 10, 2013 28.98 29.15 28.98 29.13 0 +0.22(+0.75%)
May 09, 2013 28.96 29.04 28.89 28.92 0 -0.08(-0.29%)
May 08, 2013 28.78 29.02 28.78 29.00 0 +0.21(+0.73%)
May 07, 2013 28.86 28.92 28.74 28.79 0 -0.01(-0.03%)
May 06, 2013 28.74 28.87 28.68 28.80 0 +0.12(+0.42%)
May 03, 2013 28.60 28.72 28.60 28.68 0 +0.31(+1.09%)
May 02, 2013 28.03 28.39 28.03 28.37 0 +0.39(+1.39%)
May 01, 2013 28.21 28.25 27.98 27.98 0 -0.25(-0.89%)
Apr 30, 2013 28.04 28.23 27.91 28.23 0 +0.10(+0.34%)
Apr 29, 2013 27.89 28.20 27.89 28.13 27,503 +0.24(+0.86%)
Apr 26, 2013 27.96 28.10 27.87 27.89 11,701 -0.21(-0.74%)
Apr 25, 2013 28.00 28.28 27.93 28.10 44,580 +0.24(+0.86%)
Apr 24, 2013 27.67 27.96 27.67 27.86 0 +0.21(+0.76%)
Apr 23, 2013 27.30 27.72 27.30 27.65 23,395 +0.42(+1.54%)
Apr 22, 2013 27.10 27.31 26.98 27.23 16,825 +0.22(+0.81%)
Apr 19, 2013 26.95 27.07 26.75 27.01 16,573 +0.04(+0.15%)
Apr 18, 2013 27.45 27.45 26.90 26.97 17,858 -0.37(-1.35%)
Apr 17, 2013 27.73 27.73 27.23 27.34 35,933 -0.69(-2.46%)
Apr 16, 2013 27.78 28.03 27.75 28.03 9,742 +0.39(+1.41%)
Apr 15, 2013 28.04 28.17 27.55 27.64 19,622 -0.58(-2.06%)
Apr 12, 2013 28.22 28.27 28.00 28.22 13,002 -0.09(-0.33%)
Apr 11, 2013 28.25 28.39 28.17 28.31 30,222 -0.07(-0.25%)
Apr 10, 2013 27.84 28.43 27.84 28.38 15,934 +0.59(+2.14%)
Apr 09, 2013 27.64 27.89 27.53 27.79 12,219 +0.29(+1.06%)
Apr 08, 2013 27.44 27.50 27.29 27.50 3,761 +0.02(+0.07%)
Apr 05, 2013 27.24 27.48 27.01 27.48 12,636 -0.24(-0.87%)
Apr 04, 2013 27.68 27.74 27.60 27.72 6,818 +0.03(+0.11%)
Apr 03, 2013 28.06 28.06 27.58 27.69 11,147 -0.26(-0.93%)
Apr 02, 2013 28.09 28.14 27.95 27.95 93,075 +0.02(+0.07%)
Apr 01, 2013 28.24 28.24 27.87 27.93 13,767 -0.31(-1.10%)
Mar 28, 2013 28.10 28.24 28.05 28.24 9,306 +0.16(+0.55%)
Mar 27, 2013 27.87 28.13 27.80 28.08 8,644 +0.07(+0.26%)
Mar 26, 2013 27.89 28.07 27.89 28.01 8,236 +0.21(+0.76%)
Mar 25, 2013 28.03 28.03 27.68 27.80 8,405 -0.10(-0.36%)
Mar 22, 2013 27.90 27.98 27.83 27.90 18,605 +0.13(+0.47%)
Mar 21, 2013 27.85 27.90 27.69 27.77 50,280 -0.31(-1.10%)
Mar 20, 2013 27.96 28.11 27.94 28.08 63,948 +0.30(+1.08%)
Mar 19, 2013 27.98 28.01 27.57 27.78 14,878 -0.13(-0.47%)
Mar 18, 2013 27.90 28.06 27.85 27.91 11,014 -0.19(-0.68%)
Mar 15, 2013 28.46 28.46 28.07 28.10 11,848 -0.36(-1.25%)
Mar 14, 2013 28.53 28.53 28.41 28.46 8,380 +0.13(+0.45%)
Mar 13, 2013 28.31 28.38 28.20 28.33 8,252 +0.04(+0.14%)
Mar 12, 2013 28.27 28.33 28.16 28.29 7,218 -0.05(-0.18%)
Mar 11, 2013 28.20 28.34 28.16 28.34 8,086 +0.08(+0.28%)
Mar 08, 2013 28.35 28.35 28.15 28.26 34,420 +0.04(+0.14%)
Mar 07, 2013 28.21 28.30 28.16 28.22 31,342 +0.04(+0.14%)
Mar 06, 2013 28.24 28.24 28.14 28.18 29,404 +0.04(+0.14%)
Mar 05, 2013 27.86 28.16 27.86 28.14 30,453 +0.44(+1.59%)
Mar 04, 2013 27.57 27.71 27.54 27.70 7,734 +0.08(+0.29%)
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.