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, 2017 65.44 65.44 64.67 64.98 210,877 -0.08(-0.12%)
May 30, 2017 64.81 65.13 64.72 65.06 220,003 +0.34(+0.53%)
May 26, 2017 64.80 64.80 64.39 64.72 172,355 +0.00(+0.00%)
May 25, 2017 64.54 64.86 64.27 64.72 209,107 +0.50(+0.78%)
May 24, 2017 64.24 64.35 64.02 64.22 160,807 +0.37(+0.58%)
May 23, 2017 64.00 64.06 63.57 63.85 169,010 -0.12(-0.19%)
May 22, 2017 63.51 63.99 63.49 63.97 229,226 +0.76(+1.20%)
May 19, 2017 63.09 63.41 63.09 63.21 202,013 +0.75(+1.20%)
May 18, 2017 61.78 62.64 61.44 62.46 213,667 +0.48(+0.77%)
May 17, 2017 63.47 63.48 61.97 61.98 280,136 -2.02(-3.16%)
May 16, 2017 63.83 64.00 63.56 64.00 138,987 +0.45(+0.71%)
May 15, 2017 63.27 63.55 63.10 63.55 155,674 +0.68(+1.08%)
May 12, 2017 62.88 62.90 62.70 62.87 89,912 +0.03(+0.05%)
May 11, 2017 62.72 62.95 62.36 62.84 187,787 -0.08(-0.13%)
May 10, 2017 62.61 62.98 62.61 62.92 233,643 +0.59(+0.95%)
May 09, 2017 62.14 62.43 62.14 62.33 138,740 +0.34(+0.55%)
May 08, 2017 62.05 62.08 61.90 61.99 244,029 -0.07(-0.11%)
May 05, 2017 61.78 62.06 61.58 62.06 108,176 +0.31(+0.50%)
May 04, 2017 61.78 61.88 61.56 61.75 143,757 +0.06(+0.10%)
May 03, 2017 61.67 61.77 61.41 61.69 171,963 -0.09(-0.15%)
May 02, 2017 61.90 61.90 61.48 61.78 117,386 +0.00(+0.00%)
May 01, 2017 61.41 61.80 61.25 61.78 259,134 +0.56(+0.91%)
Apr 28, 2017 61.61 61.61 61.00 61.22 155,107 -0.26(-0.42%)
Apr 27, 2017 61.23 61.49 61.15 61.48 169,650 +0.59(+0.97%)
Apr 26, 2017 61.44 61.44 60.83 60.89 302,535 -0.71(-1.15%)
Apr 25, 2017 61.53 61.65 61.20 61.60 451,985 +0.54(+0.88%)
Apr 24, 2017 61.05 61.16 60.82 61.06 233,990 +0.90(+1.50%)
Apr 21, 2017 60.23 60.23 59.92 60.16 116,417 -0.15(-0.25%)
Apr 20, 2017 59.96 60.42 59.74 60.31 258,193 +0.62(+1.04%)
Apr 19, 2017 59.68 59.96 59.58 59.69 239,393 +0.37(+0.62%)
Apr 18, 2017 59.08 59.34 59.02 59.32 164,189 +0.04(+0.07%)
Apr 17, 2017 58.99 59.28 58.98 59.28 125,129 +0.47(+0.80%)
Apr 13, 2017 58.74 59.41 58.67 58.81 233,162 -0.18(-0.31%)
Apr 12, 2017 59.51 59.53 58.86 58.99 177,038 -0.57(-0.96%)
Apr 11, 2017 59.67 59.70 58.88 59.56 298,001 -0.20(-0.33%)
Apr 10, 2017 59.93 60.09 59.60 59.76 103,491 -0.15(-0.25%)
Apr 07, 2017 59.65 59.99 59.51 59.91 168,550 +0.17(+0.28%)
Apr 06, 2017 59.62 59.84 59.31 59.74 179,620 +0.19(+0.32%)
Apr 05, 2017 59.98 60.37 59.44 59.55 271,192 -0.29(-0.48%)
Apr 04, 2017 59.65 59.97 59.60 59.84 215,559 -0.06(-0.10%)
Apr 03, 2017 60.20 60.25 59.48 59.90 302,515 -0.25(-0.42%)
Mar 31, 2017 60.30 60.35 60.07 60.15 170,688 -0.14(-0.23%)
Mar 30, 2017 60.20 60.44 60.13 60.29 168,726 +0.14(+0.23%)
Mar 29, 2017 60.09 60.17 59.88 60.15 359,037 +0.05(+0.08%)
Mar 28, 2017 59.87 60.28 59.76 60.10 176,112 +0.25(+0.42%)
Mar 27, 2017 59.44 60.00 59.15 59.85 980,877 +0.03(+0.05%)
Mar 24, 2017 60.13 60.40 59.64 59.82 1,509,061 +0.28(+0.47%)
Mar 23, 2017 59.53 59.74 59.35 59.54 214,677 -0.08(-0.13%)
Mar 22, 2017 59.04 59.67 58.96 59.62 285,909 +0.52(+0.88%)
Mar 21, 2017 60.61 60.61 59.00 59.10 254,948 -1.20(-1.99%)
Mar 20, 2017 60.22 60.50 60.15 60.30 486,738 +0.15(+0.25%)
Mar 17, 2017 60.28 60.35 60.15 60.15 151,760 +0.13(+0.22%)
Mar 16, 2017 60.25 60.25 59.91 60.02 185,128 +0.04(+0.07%)
Mar 15, 2017 59.61 60.08 59.39 59.98 147,376 +0.40(+0.67%)
Mar 14, 2017 59.71 59.71 59.23 59.58 262,295 -0.29(-0.48%)
Mar 13, 2017 59.46 59.91 59.46 59.87 424,858 +0.50(+0.84%)
Mar 10, 2017 59.19 59.47 59.12 59.37 182,288 +0.47(+0.80%)
Mar 09, 2017 58.99 59.02 58.59 58.90 95,141 -0.12(-0.20%)
Mar 08, 2017 59.08 59.18 58.88 59.02 139,899 +0.13(+0.22%)
Mar 07, 2017 58.88 59.14 58.72 58.89 97,146 -0.05(-0.08%)
Mar 06, 2017 58.86 59.02 58.55 58.94 110,857 -0.09(-0.15%)
Mar 03, 2017 58.94 59.04 58.80 59.03 109,279 +0.07(+0.12%)
Mar 02, 2017 59.39 59.39 58.86 58.96 135,763 -0.48(-0.81%)
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.