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

148.60 USD -1.78 (-1.18%)
Official Closing Price Updated: 4:00 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 44.45 44.66 44.32 44.55 49,767 +0.26(+0.59%)
Nov 26, 2014 43.79 44.29 44.29 44.29 45,800 +0.43(+0.98%)
Nov 25, 2014 43.99 43.99 43.79 43.86 235,988 -0.04(-0.09%)
Nov 24, 2014 43.69 43.90 43.58 43.90 73,191 +0.36(+0.83%)
Nov 21, 2014 43.74 43.76 43.38 43.54 162,481 +0.38(+0.88%)
Nov 20, 2014 42.68 43.20 42.66 43.16 41,539 +0.15(+0.35%)
Nov 19, 2014 43.24 43.24 42.76 43.01 58,158 -0.23(-0.53%)
Nov 18, 2014 43.04 43.30 42.98 43.24 64,594 +0.33(+0.77%)
Nov 17, 2014 42.95 42.95 42.60 42.91 59,029 -0.08(-0.19%)
Nov 14, 2014 42.66 43.04 42.46 42.99 28,674 +0.36(+0.84%)
Nov 13, 2014 42.68 42.90 42.53 42.63 77,791 +0.02(+0.05%)
Nov 12, 2014 42.43 42.64 42.35 42.61 38,143 +0.10(+0.24%)
Nov 11, 2014 42.63 42.63 42.43 42.51 31,350 -0.08(-0.19%)
Nov 10, 2014 42.38 42.61 42.34 42.59 60,689 +0.25(+0.59%)
Nov 07, 2014 42.56 42.87 42.15 42.34 54,416 -0.15(-0.35%)
Nov 06, 2014 42.50 42.53 42.23 42.49 141,906 -0.04(-0.09%)
Nov 05, 2014 42.51 42.58 42.27 42.53 171,628 +0.27(+0.64%)
Nov 04, 2014 42.13 42.33 41.96 42.26 36,843 +0.05(+0.12%)
Nov 03, 2014 42.10 42.39 41.98 42.21 69,417 +0.25(+0.60%)
Oct 31, 2014 41.95 42.08 41.81 41.96 83,716 +0.87(+2.12%)
Oct 30, 2014 40.77 41.16 40.59 41.09 57,504 +0.34(+0.83%)
Oct 29, 2014 40.91 40.93 40.45 40.75 53,843 -0.20(-0.49%)
Oct 28, 2014 40.51 40.96 40.49 40.95 88,782 +0.64(+1.59%)
Oct 27, 2014 40.25 40.39 40.24 40.31 133,958 +0.07(+0.17%)
Oct 24, 2014 39.83 40.24 39.69 40.24 76,857 +0.55(+1.39%)
Oct 23, 2014 39.55 39.83 39.48 39.69 53,189 +0.57(+1.46%)
Oct 22, 2014 39.81 39.82 39.10 39.12 131,670 -0.39(-0.99%)
Oct 21, 2014 38.81 39.55 38.72 39.51 154,891 +1.10(+2.86%)
Oct 20, 2014 37.97 38.41 37.78 38.41 66,642 +0.38(+1.00%)
Oct 17, 2014 38.03 38.39 37.88 38.03 74,445 +0.49(+1.31%)
Oct 16, 2014 36.80 37.80 36.53 37.54 111,316 +0.04(+0.11%)
Oct 15, 2014 36.90 37.60 36.44 37.50 283,633 +0.13(+0.35%)
Oct 14, 2014 37.47 37.88 37.25 37.37 89,902 +0.22(+0.59%)
Oct 13, 2014 37.67 38.04 37.10 37.15 93,699 -0.55(-1.46%)
Oct 10, 2014 39.09 39.09 37.70 37.70 162,407 -1.79(-4.53%)
Oct 09, 2014 40.30 40.34 39.44 39.49 146,497 -0.89(-2.20%)
Oct 08, 2014 39.64 40.43 39.28 40.38 117,666 +0.78(+1.97%)
Oct 07, 2014 40.17 40.21 39.60 39.60 29,660 -0.71(-1.76%)
Oct 06, 2014 40.66 40.75 40.21 40.31 141,535 -0.23(-0.57%)
Oct 03, 2014 40.57 40.73 40.39 40.54 61,024 +0.26(+0.65%)
Oct 02, 2014 40.24 40.40 39.65 40.28 86,780 +0.04(+0.10%)
Oct 01, 2014 41.09 41.09 40.22 40.24 123,656 -0.88(-2.15%)
Sep 30, 2014 41.30 41.32 41.03 41.12 30,342 -0.09(-0.21%)
Sep 29, 2014 40.77 41.30 40.77 41.21 13,880 +0.03(+0.07%)
Sep 26, 2014 40.96 41.23 40.83 41.18 54,110 +0.43(+1.06%)
Sep 25, 2014 41.37 41.37 40.68 40.75 91,306 -0.81(-1.95%)
Sep 24, 2014 41.24 41.58 41.04 41.56 66,913 +0.41(+1.00%)
Sep 23, 2014 41.04 41.36 41.04 41.15 29,204 -0.15(-0.37%)
Sep 22, 2014 41.77 41.77 41.19 41.30 21,537 -0.56(-1.33%)
Sep 19, 2014 42.51 42.51 41.71 41.86 83,626 -0.38(-0.90%)
Sep 18, 2014 41.94 42.24 41.87 42.24 97,488 +0.52(+1.24%)
Sep 17, 2014 41.66 41.95 41.50 41.72 189,504 +0.08(+0.20%)
Sep 16, 2014 41.03 41.67 41.03 41.64 62,906 +0.47(+1.15%)
Sep 15, 2014 41.80 41.80 41.12 41.17 34,620 -0.48(-1.15%)
Sep 12, 2014 41.96 41.96 41.56 41.65 45,680 -0.26(-0.62%)
Sep 11, 2014 41.78 41.91 41.59 41.91 63,174 +0.09(+0.21%)
Sep 10, 2014 41.78 41.87 41.56 41.82 27,476 +0.15(+0.36%)
Sep 09, 2014 42.09 42.09 41.63 41.67 35,036 -0.36(-0.87%)
Sep 08, 2014 41.82 42.20 41.82 42.03 59,373 +0.14(+0.34%)
Sep 05, 2014 41.64 41.89 41.62 41.89 27,789 +0.36(+0.86%)
Sep 04, 2014 41.72 41.81 41.45 41.53 90,286 +0.02(+0.05%)
Sep 03, 2014 41.51 41.65 41.45 41.51 34,082 +0.05(+0.12%)
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.