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

169.23 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 32.96 33.26 32.95 32.95 0 -0.08(-0.24%)
Oct 30, 2013 33.38 33.38 32.94 33.03 0 -0.16(-0.48%)
Oct 29, 2013 33.10 33.19 33.03 33.19 0 +0.30(+0.91%)
Oct 28, 2013 32.88 32.92 32.73 32.89 0 +0.07(+0.21%)
Oct 25, 2013 32.92 33.02 32.82 32.82 0 +0.02(+0.06%)
Oct 24, 2013 32.81 32.85 32.69 32.80 0 +0.07(+0.21%)
Oct 23, 2013 33.11 33.11 32.65 32.73 0 -0.66(-1.98%)
Oct 22, 2013 33.62 33.62 33.31 33.39 0 -0.08(-0.24%)
Oct 21, 2013 33.53 33.60 33.43 33.47 0 +0.08(+0.24%)
Oct 18, 2013 33.18 33.39 33.08 33.39 20,069 +0.39(+1.18%)
Oct 17, 2013 32.70 33.00 32.60 33.00 0 +0.21(+0.64%)
Oct 16, 2013 32.73 32.86 32.73 32.79 0 +0.21(+0.64%)
Oct 15, 2013 32.83 32.85 32.50 32.58 0 -0.30(-0.91%)
Oct 14, 2013 32.56 32.91 32.56 32.88 0 +0.21(+0.64%)
Oct 11, 2013 32.43 32.77 32.43 32.67 0 +0.15(+0.48%)
Oct 10, 2013 32.05 32.54 32.05 32.51 0 +0.61(+1.90%)
Oct 09, 2013 32.06 32.06 31.61 31.91 0 -0.09(-0.28%)
Oct 08, 2013 32.69 32.69 31.99 32.00 0 -0.64(-1.96%)
Oct 07, 2013 32.50 32.83 32.50 32.64 0 -0.21(-0.64%)
Oct 04, 2013 32.38 32.87 32.37 32.85 0 +0.46(+1.42%)
Oct 03, 2013 32.63 32.63 32.22 32.39 0 -0.36(-1.11%)
Oct 02, 2013 32.64 32.78 32.59 32.76 0 +0.10(+0.32%)
Oct 01, 2013 32.47 32.80 32.45 32.65 0 +0.13(+0.40%)
Sep 27, 2013 32.49 32.62 32.41 32.52 0 -0.09(-0.28%)
Sep 26, 2013 32.69 32.75 32.54 32.61 0 +0.06(+0.18%)
Sep 25, 2013 32.53 32.68 32.44 32.55 0 +0.07(+0.22%)
Sep 24, 2013 32.40 32.61 32.39 32.48 0 +0.13(+0.40%)
Sep 23, 2013 32.63 32.64 32.22 32.35 0 -0.20(-0.61%)
Sep 20, 2013 32.82 32.82 32.55 32.55 0 -0.19(-0.58%)
Sep 19, 2013 32.75 32.80 32.67 32.74 0 +0.12(+0.37%)
Sep 18, 2013 32.44 32.70 32.36 32.62 0 +0.17(+0.52%)
Sep 17, 2013 32.31 32.45 32.30 32.45 0 +0.32(+1.01%)
Sep 16, 2013 32.30 32.32 32.13 32.13 0 +0.07(+0.21%)
Sep 13, 2013 32.13 32.13 31.90 32.06 0 +0.03(+0.09%)
Sep 12, 2013 32.22 32.22 31.99 32.03 0 -0.13(-0.39%)
Sep 11, 2013 31.97 32.23 31.91 32.16 0 +0.10(+0.30%)
Sep 10, 2013 31.95 32.06 31.92 32.06 0 +0.41(+1.30%)
Sep 09, 2013 31.47 31.74 31.47 31.65 0 +0.29(+0.92%)
Sep 06, 2013 31.44 31.52 31.11 31.36 0 +0.04(+0.13%)
Sep 05, 2013 31.29 31.38 31.23 31.32 0 +0.13(+0.42%)
Sep 04, 2013 30.88 31.27 30.88 31.19 0 +0.41(+1.33%)
Sep 03, 2013 30.84 31.07 30.73 30.78 0 +0.23(+0.75%)
Aug 30, 2013 30.69 30.69 30.48 30.55 0 -0.19(-0.62%)
Aug 29, 2013 30.43 30.83 30.43 30.74 0 +0.24(+0.79%)
Aug 28, 2013 30.32 30.62 30.32 30.50 0 +0.14(+0.47%)
Aug 27, 2013 30.70 30.70 30.26 30.36 0 -0.64(-2.07%)
Aug 26, 2013 31.08 31.18 30.99 31.00 0 -0.12(-0.39%)
Aug 23, 2013 31.04 31.13 30.99 31.12 0 +0.21(+0.68%)
Aug 22, 2013 30.65 31.26 30.65 30.91 0 +0.27(+0.88%)
Aug 21, 2013 30.54 30.82 30.54 30.64 0 -0.07(-0.23%)
Aug 20, 2013 30.61 30.71 30.55 30.71 0 +0.05(+0.17%)
Aug 19, 2013 30.68 30.76 30.64 30.66 0 -0.02(-0.07%)
Aug 16, 2013 30.65 30.79 30.65 30.68 0 -0.01(-0.02%)
Aug 15, 2013 30.97 30.97 30.65 30.69 25,951 -0.66(-2.10%)
Aug 14, 2013 31.41 31.48 31.33 31.34 0 -0.17(-0.53%)
Aug 13, 2013 31.42 31.56 31.28 31.51 10,042 +0.15(+0.48%)
Aug 12, 2013 31.17 31.40 31.11 31.36 19,241 +0.14(+0.45%)
Aug 09, 2013 31.27 31.33 31.12 31.22 12,143 -0.07(-0.21%)
Aug 08, 2013 31.33 31.34 31.14 31.29 13,007 +0.21(+0.66%)
Aug 07, 2013 31.10 31.10 30.89 31.08 5,049 -0.07(-0.22%)
Aug 06, 2013 31.35 31.35 31.11 31.15 22,229 -0.13(-0.42%)
Aug 05, 2013 31.38 31.38 31.26 31.28 7,492 +0.02(+0.06%)
Aug 02, 2013 31.27 31.27 31.16 31.27 10,900 +0.01(+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.