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

161.54 USD +1.95 (+1.22%)
Streaming Delayed Price Updated: 3:48 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 25.44 25.44 25.12 25.12 62,707 -0.63(-2.45%)
Oct 28, 2011 25.46 25.79 25.46 25.75 91,151 +0.09(+0.35%)
Oct 27, 2011 25.42 25.81 25.18 25.66 185,236 +0.95(+3.84%)
Oct 26, 2011 24.82 24.97 24.21 24.71 98,653 +0.11(+0.45%)
Oct 25, 2011 24.83 25.01 24.52 24.60 216,241 -0.37(-1.48%)
Oct 24, 2011 24.42 25.05 24.42 24.97 71,783 +0.62(+2.55%)
Oct 21, 2011 24.08 24.45 24.08 24.35 293,548 +0.58(+2.44%)
Oct 20, 2011 23.97 23.97 23.35 23.77 182,733 -0.15(-0.63%)
Oct 19, 2011 24.38 24.42 23.87 23.92 202,842 -0.52(-2.13%)
Oct 18, 2011 23.89 24.52 23.68 24.44 69,264 +0.45(+1.88%)
Oct 17, 2011 24.48 24.48 23.95 23.99 46,037 -0.59(-2.40%)
Oct 14, 2011 24.62 24.62 24.23 24.58 64,356 +0.33(+1.36%)
Oct 13, 2011 23.80 24.28 23.80 24.25 96,516 +0.37(+1.55%)
Oct 12, 2011 23.97 24.14 23.86 23.88 504,913 +0.20(+0.84%)
Oct 11, 2011 23.50 23.77 23.50 23.68 117,677 +0.09(+0.38%)
Oct 10, 2011 23.27 23.62 23.27 23.59 40,145 +0.66(+2.88%)
Oct 07, 2011 23.06 23.20 22.76 22.93 121,339 -0.08(-0.35%)
Oct 06, 2011 22.56 23.02 22.36 23.01 140,632 +0.45(+1.99%)
Oct 05, 2011 21.77 22.65 21.61 22.56 97,235 +0.75(+3.44%)
Oct 04, 2011 20.82 21.81 20.77 21.81 142,822 +0.77(+3.66%)
Oct 03, 2011 21.57 21.77 21.04 21.04 150,240 -0.68(-3.13%)
Sep 30, 2011 22.08 22.25 21.70 21.72 55,208 -0.67(-2.99%)
Sep 29, 2011 23.05 23.05 21.97 22.39 113,007 -0.21(-0.93%)
Sep 28, 2011 23.28 23.29 22.59 22.60 126,216 -0.54(-2.33%)
Sep 27, 2011 23.13 23.59 23.07 23.14 98,007 +0.41(+1.80%)
Sep 26, 2011 22.54 22.74 22.00 22.73 89,578 +0.31(+1.38%)
Sep 23, 2011 21.94 22.46 21.86 22.42 120,945 +0.35(+1.59%)
Sep 22, 2011 22.27 22.33 21.69 22.07 134,267 -0.82(-3.58%)
Sep 21, 2011 23.34 23.63 22.89 22.89 88,491 -0.35(-1.51%)
Sep 20, 2011 23.67 23.71 23.24 23.24 56,483 -0.31(-1.32%)
Sep 19, 2011 23.47 23.66 23.22 23.55 27,437 -0.21(-0.88%)
Sep 16, 2011 23.84 23.93 23.65 23.76 325,740 -0.05(-0.21%)
Sep 15, 2011 23.79 23.87 23.56 23.81 44,522 +0.30(+1.28%)
Sep 14, 2011 23.11 23.76 23.02 23.51 122,191 +0.54(+2.35%)
Sep 13, 2011 22.73 23.01 22.62 22.97 56,253 +0.32(+1.41%)
Sep 12, 2011 21.94 22.65 21.93 22.65 176,283 +0.40(+1.80%)
Sep 09, 2011 22.48 22.71 22.09 22.25 119,610 -0.45(-1.98%)
Sep 08, 2011 22.67 23.14 22.60 22.70 266,068 -0.11(-0.48%)
Sep 07, 2011 22.35 22.82 22.35 22.81 81,697 +0.80(+3.63%)
Sep 06, 2011 21.35 22.02 21.35 22.01 57,829 -0.01(-0.05%)
Sep 02, 2011 22.20 22.29 21.91 22.02 133,081 -0.63(-2.78%)
Sep 01, 2011 23.00 23.36 22.65 22.65 138,310 -0.32(-1.39%)
Aug 31, 2011 23.14 23.34 22.80 22.97 203,957 -0.02(-0.09%)
Aug 30, 2011 22.75 23.13 22.68 22.99 125,647 +0.09(+0.39%)
Aug 29, 2011 22.34 22.93 22.34 22.90 165,875 +0.77(+3.48%)
Aug 26, 2011 21.43 22.21 21.25 22.13 177,250 +0.59(+2.74%)
Aug 25, 2011 22.04 22.13 21.47 21.54 116,497 -0.44(-2.00%)
Aug 24, 2011 21.84 22.05 21.57 21.98 149,759 +0.07(+0.32%)
Aug 23, 2011 21.05 21.91 21.04 21.91 183,840 +0.99(+4.73%)
Aug 22, 2011 21.28 21.28 20.86 20.92 118,023 +0.12(+0.58%)
Aug 19, 2011 20.93 21.57 20.73 20.80 155,229 -0.26(-1.23%)
Aug 18, 2011 21.77 21.77 20.93 21.06 443,253 -1.39(-6.19%)
Aug 17, 2011 22.74 22.89 22.23 22.45 191,417 -0.24(-1.06%)
Aug 16, 2011 22.76 22.93 22.39 22.69 176,203 -0.32(-1.39%)
Aug 15, 2011 22.72 23.02 22.65 23.01 111,473 +0.41(+1.81%)
Aug 12, 2011 22.63 22.73 22.36 22.60 112,722 +0.15(+0.67%)
Aug 11, 2011 21.55 22.71 21.55 22.45 161,004 +1.08(+5.05%)
Aug 10, 2011 21.67 22.07 21.32 21.37 158,741 -0.78(-3.52%)
Aug 09, 2011 21.85 22.16 20.83 22.15 544,309 +0.95(+4.48%)
Aug 08, 2011 21.74 22.17 21.13 21.20 1,063,298 -1.39(-6.15%)
Aug 05, 2011 23.10 23.20 21.90 22.59 458,529 -0.27(-1.18%)
Aug 04, 2011 23.73 23.78 22.86 22.86 491,621 -1.26(-5.22%)
Aug 03, 2011 23.88 24.16 23.44 24.12 1,321,049 +0.28(+1.17%)
Aug 02, 2011 24.35 24.54 23.84 23.84 434,114 -0.66(-2.69%)
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.