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

165.19 USD +1.47 (+0.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 19.72 19.72 19.41 19.51 9,783 +0.04(+0.21%)
Oct 30, 2006 19.27 19.56 19.26 19.47 9,218 +0.32(+1.67%)
Oct 27, 2006 19.72 19.72 19.11 19.15 12,691 -0.33(-1.69%)
Oct 26, 2006 19.58 19.58 19.19 19.48 2,870 +0.10(+0.53%)
Oct 25, 2006 19.39 19.39 19.19 19.38 7,375 +0.21(+1.10%)
Oct 24, 2006 19.12 19.17 19.09 19.17 2,496 -0.08(-0.43%)
Oct 23, 2006 19.00 19.38 19.00 19.25 7,271 +0.15(+0.77%)
Oct 20, 2006 19.49 19.49 19.05 19.10 2,815 -0.08(-0.40%)
Oct 19, 2006 19.04 19.34 18.84 19.18 9,553 -0.09(-0.48%)
Oct 18, 2006 19.96 19.96 18.60 19.27 52,112 -0.32(-1.62%)
Oct 17, 2006 19.98 20.00 19.38 19.59 9,163 -0.27(-1.36%)
Oct 16, 2006 19.94 19.94 19.79 19.86 15,434 +0.08(+0.40%)
Oct 13, 2006 19.84 19.84 19.54 19.78 20,893 +0.14(+0.71%)
Oct 12, 2006 19.59 19.64 19.39 19.64 17,054 +0.27(+1.39%)
Oct 11, 2006 19.40 19.55 19.23 19.37 12,988 +0.15(+0.78%)
Oct 10, 2006 19.31 19.37 19.22 19.22 15,870 -0.11(-0.57%)
Oct 09, 2006 19.25 19.41 19.25 19.33 3,790 +0.08(+0.42%)
Oct 06, 2006 19.29 19.30 19.17 19.25 4,655 -0.01(-0.05%)
Oct 05, 2006 19.25 19.26 19.12 19.26 8,559 +0.16(+0.83%)
Oct 04, 2006 18.82 19.19 18.82 19.10 11,484 +0.38(+2.04%)
Oct 03, 2006 18.51 18.78 18.51 18.72 3,563 -0.06(-0.32%)
Oct 02, 2006 19.23 19.23 18.50 18.78 11,887 -0.19(-1.00%)
Sep 29, 2006 19.19 19.19 18.96 18.97 7,480 -0.02(-0.11%)
Sep 28, 2006 18.93 19.02 18.88 18.99 6,119 +0.05(+0.26%)
Sep 27, 2006 19.24 19.70 18.18 18.94 36,285 -0.13(-0.68%)
Sep 26, 2006 19.36 19.36 18.89 19.07 26,139 +0.01(+0.05%)
Sep 25, 2006 18.99 19.27 18.58 19.06 7,115 +0.34(+1.82%)
Sep 22, 2006 19.24 19.24 18.66 18.72 17,754 -0.14(-0.74%)
Sep 21, 2006 19.09 19.81 18.83 18.86 31,425 -0.17(-0.89%)
Sep 20, 2006 18.99 19.08 18.90 19.03 18,041 +0.34(+1.82%)
Sep 19, 2006 19.17 19.70 18.48 18.69 43,503 -0.70(-3.61%)
Sep 18, 2006 18.95 20.00 18.75 19.39 19,431 +0.63(+3.36%)
Sep 15, 2006 18.97 19.02 18.69 18.76 68,649 +0.06(+0.32%)
Sep 14, 2006 18.66 18.73 18.59 18.70 25,009 +0.06(+0.32%)
Sep 13, 2006 18.70 18.70 18.46 18.64 64,246 +0.16(+0.87%)
Sep 12, 2006 18.26 18.49 18.19 18.48 18,781 +0.51(+2.84%)
Sep 11, 2006 17.66 18.05 17.66 17.97 12,556 +0.22(+1.24%)
Sep 08, 2006 17.66 17.79 17.66 17.75 1,300 +0.10(+0.57%)
Sep 07, 2006 17.61 17.66 17.61 17.65 600 -0.18(-1.01%)
Sep 06, 2006 18.10 18.10 17.83 17.83 6,841 -0.44(-2.41%)
Sep 05, 2006 18.19 18.27 18.19 18.27 1,110 +0.19(+1.05%)
Sep 01, 2006 18.08 18.12 18.08 18.08 1,980 -0.03(-0.17%)
Aug 31, 2006 18.38 18.38 18.07 18.11 1,850 -0.02(-0.11%)
Aug 30, 2006 18.02 18.17 17.99 18.13 28,300 +0.15(+0.83%)
Aug 29, 2006 17.79 17.98 17.74 17.98 1,376 +0.08(+0.45%)
Aug 28, 2006 17.88 17.90 17.88 17.90 9,505 +0.20(+1.13%)
Aug 25, 2006 17.74 17.84 17.70 17.70 1,840 +0.08(+0.45%)
Aug 24, 2006 17.68 17.68 17.47 17.62 3,030 +0.07(+0.40%)
Aug 23, 2006 17.82 17.84 17.48 17.55 13,231 -0.13(-0.74%)
Aug 22, 2006 17.65 17.79 17.65 17.68 500 -0.01(-0.06%)
Aug 21, 2006 17.66 17.70 17.66 17.69 1,050 -0.26(-1.45%)
Aug 18, 2006 17.72 17.97 17.72 17.95 7,162 +0.01(+0.07%)
Aug 17, 2006 17.91 18.07 17.76 17.94 6,149 +0.20(+1.11%)
Aug 16, 2006 17.42 17.74 17.35 17.74 18,419 +0.51(+2.96%)
Aug 15, 2006 17.07 17.26 17.06 17.23 6,400 +0.59(+3.55%)
Aug 14, 2006 16.78 16.82 16.64 16.64 4,300 +0.00(+0.00%)
Aug 11, 2006 16.64 16.64 16.64 16.64 0 +0.00(+0.00%)
Aug 10, 2006 16.59 16.66 16.48 16.64 1,200 -0.11(-0.66%)
Aug 09, 2006 16.75 16.87 16.75 16.75 1,504 +0.33(+2.01%)
Aug 08, 2006 16.57 16.60 16.42 16.42 2,540 -0.14(-0.85%)
Aug 07, 2006 16.60 16.60 16.50 16.56 2,680 -0.07(-0.42%)
Aug 04, 2006 17.04 17.04 16.63 16.63 5,764 +0.05(+0.30%)
Aug 03, 2006 16.58 16.58 16.58 16.58 0 +0.00(+0.00%)
Aug 02, 2006 16.60 16.60 16.58 16.58 12,445 +0.21(+1.28%)
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.