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

165.85 USD -2.88 (-1.70%)
Streaming Delayed Price Updated: 11:55 AM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 02, 2014 41.59 41.74 41.28 41.46 169,784 +0.10(+0.24%)
Aug 29, 2014 41.33 41.36 41.36 41.36 17,800 +0.25(+0.61%)
Aug 28, 2014 40.98 41.12 40.86 41.11 19,874 +0.04(+0.10%)
Aug 27, 2014 41.19 41.19 41.01 41.07 36,052 -0.07(-0.17%)
Aug 26, 2014 41.16 41.19 41.10 41.14 39,827 +0.07(+0.17%)
Aug 25, 2014 41.38 41.38 40.99 41.07 120,528 -0.03(-0.07%)
Aug 22, 2014 41.07 41.21 41.07 41.10 29,563 -0.05(-0.12%)
Aug 21, 2014 41.14 41.15 41.01 41.15 30,148 +0.11(+0.27%)
Aug 20, 2014 40.96 41.09 40.96 41.04 38,899 +0.12(+0.29%)
Aug 19, 2014 40.72 40.94 40.70 40.92 46,823 +0.26(+0.64%)
Aug 18, 2014 40.59 40.67 40.40 40.66 113,666 +0.27(+0.67%)
Aug 15, 2014 40.48 40.57 40.04 40.39 41,118 +0.15(+0.37%)
Aug 14, 2014 40.24 40.25 40.08 40.24 38,135 +0.15(+0.37%)
Aug 13, 2014 39.91 40.10 39.88 40.09 45,037 +0.41(+1.03%)
Aug 12, 2014 39.78 39.79 39.45 39.68 44,568 -0.13(-0.33%)
Aug 11, 2014 39.68 39.92 39.63 39.81 42,910 +0.24(+0.61%)
Aug 08, 2014 39.33 39.50 39.20 39.57 23,691 +0.41(+1.05%)
Aug 07, 2014 39.63 39.63 39.02 39.16 26,240 -0.25(-0.63%)
Aug 06, 2014 39.29 39.60 39.07 39.41 31,189 -0.07(-0.16%)
Aug 05, 2014 39.66 39.81 39.35 39.48 26,148 -0.28(-0.72%)
Aug 04, 2014 39.54 39.88 39.38 39.76 78,947 +0.25(+0.63%)
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.