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

172.52 USD -3.11 (-1.77%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 19.95 19.95 19.14 19.24 177,526 -0.57(-2.88%)
Jan 28, 2010 20.37 20.37 19.63 19.81 558,727 -0.57(-2.79%)
Jan 27, 2010 20.13 20.40 20.02 20.38 83,429 +0.18(+0.89%)
Jan 26, 2010 20.16 20.45 20.10 20.20 50,088 -0.06(-0.30%)
Jan 25, 2010 20.32 20.36 20.13 20.26 96,100 +0.16(+0.80%)
Jan 22, 2010 20.87 20.87 20.08 20.10 413,486 -0.84(-4.01%)
Jan 21, 2010 21.14 21.32 20.80 20.94 89,189 -0.10(-0.48%)
Jan 20, 2010 21.14 21.14 20.73 21.04 87,113 -0.28(-1.31%)
Jan 19, 2010 21.01 21.34 21.01 21.32 65,246 +0.26(+1.22%)
Jan 15, 2010 21.43 21.06 21.06 21.06 140,500 -0.38(-1.76%)
Jan 14, 2010 21.36 21.46 21.30 21.44 65,336 +0.04(+0.21%)
Jan 13, 2010 21.26 21.46 20.98 21.40 72,525 +0.36(+1.69%)
Jan 12, 2010 21.34 21.34 20.91 21.04 57,885 -0.42(-1.96%)
Jan 11, 2010 21.62 21.62 21.31 21.46 124,147 -0.03(-0.14%)
Jan 08, 2010 21.28 21.50 21.20 21.49 108,821 +0.23(+1.08%)
Jan 07, 2010 21.41 21.41 21.18 21.26 201,976 -0.18(-0.84%)
Jan 06, 2010 21.56 21.61 21.39 21.44 160,955 -0.10(-0.46%)
Jan 05, 2010 21.62 21.63 21.41 21.54 108,799 -0.02(-0.09%)
Jan 04, 2010 21.51 21.74 21.47 21.56 96,665 +0.35(+1.65%)
Dec 31, 2009 21.45 21.21 21.21 21.21 66,200 -0.21(-0.98%)
Dec 30, 2009 21.21 21.42 21.21 21.42 36,543 +0.20(+0.94%)
Dec 29, 2009 21.33 21.33 21.16 21.22 35,331 -0.11(-0.52%)
Dec 28, 2009 21.40 21.48 21.22 21.33 72,494 -0.04(-0.19%)
Dec 24, 2009 21.17 21.37 21.15 21.37 54,309 +0.24(+1.14%)
Dec 23, 2009 21.10 21.13 20.96 21.13 176,416 +0.18(+0.86%)
Dec 22, 2009 20.92 21.00 20.87 20.95 80,211 +0.06(+0.29%)
Dec 21, 2009 20.72 20.92 20.72 20.89 81,533 +0.29(+1.41%)
Dec 18, 2009 20.49 20.60 20.38 20.60 27,515 +0.27(+1.33%)
Dec 17, 2009 20.45 20.53 20.28 20.33 38,252 -0.24(-1.17%)
Dec 16, 2009 20.48 20.69 20.48 20.57 62,335 +0.30(+1.48%)
Dec 15, 2009 20.27 20.42 20.18 20.27 22,350 -0.08(-0.39%)
Dec 14, 2009 20.25 20.35 20.14 20.35 94,070 +0.27(+1.34%)
Dec 11, 2009 20.27 20.27 19.98 20.08 46,678 -0.13(-0.64%)
Dec 10, 2009 20.28 20.34 20.15 20.21 40,505 +0.03(+0.15%)
Dec 09, 2009 20.00 20.20 19.84 20.18 45,675 +0.10(+0.50%)
Dec 08, 2009 20.10 20.14 19.85 20.08 51,157 -0.07(-0.35%)
Dec 07, 2009 20.20 20.28 20.11 20.15 38,645 +0.03(+0.13%)
Dec 04, 2009 20.19 20.30 19.84 20.12 75,891 +0.30(+1.53%)
Dec 03, 2009 20.02 20.08 19.82 19.82 87,026 -0.08(-0.40%)
Dec 02, 2009 19.83 20.00 19.80 19.90 39,100 +0.17(+0.86%)
Dec 01, 2009 19.55 19.85 19.55 19.73 30,744 +0.34(+1.75%)
Nov 30, 2009 19.35 19.39 19.15 19.39 24,717 +0.00(+0.01%)
Nov 27, 2009 19.12 19.70 19.00 19.39 27,405 -0.34(-1.73%)
Nov 25, 2009 19.70 19.74 19.63 19.73 23,301 +0.11(+0.56%)
Nov 24, 2009 19.70 19.70 19.48 19.62 27,580 -0.07(-0.36%)
Nov 23, 2009 19.58 19.80 19.58 19.69 48,487 +0.30(+1.55%)
Nov 20, 2009 19.42 19.42 19.27 19.39 66,086 -0.19(-0.97%)
Nov 19, 2009 19.76 19.76 19.38 19.58 92,643 -0.39(-1.95%)
Nov 18, 2009 20.06 20.06 19.81 19.97 85,405 -0.21(-1.04%)
Nov 17, 2009 20.08 20.18 19.98 20.18 66,404 +0.04(+0.20%)
Nov 16, 2009 19.97 20.19 19.94 20.14 100,783 +0.30(+1.51%)
Nov 13, 2009 19.73 19.90 19.63 19.84 113,449 +0.22(+1.12%)
Nov 12, 2009 19.81 19.94 19.58 19.62 38,195 -0.17(-0.86%)
Nov 11, 2009 19.83 19.96 19.69 19.79 137,156 +0.14(+0.71%)
Nov 10, 2009 19.70 19.78 19.56 19.65 143,585 -0.02(-0.10%)
Nov 09, 2009 19.37 19.71 19.35 19.67 638,284 +0.50(+2.61%)
Nov 06, 2009 19.00 19.19 19.00 19.17 69,282 +0.07(+0.37%)
Nov 05, 2009 18.86 19.19 18.86 19.10 41,698 +0.44(+2.36%)
Nov 04, 2009 18.73 18.88 18.66 18.66 49,297 +0.09(+0.47%)
Nov 03, 2009 18.50 18.59 18.37 18.57 14,946 +0.00(+0.02%)
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.