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

166.33 USD -2.40 (-1.42%)
Streaming Delayed Price Updated: 3:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 23.47 23.82 22.75 23.82 11,740 +0.24(+1.02%)
Oct 30, 2007 23.64 23.66 23.43 23.58 107,594 +0.04(+0.17%)
Oct 29, 2007 23.26 23.61 23.26 23.54 539,527 +0.18(+0.77%)
Oct 26, 2007 23.85 23.85 23.21 23.36 14,958 +0.23(+0.99%)
Oct 25, 2007 23.63 23.63 22.98 23.13 530,700 -0.38(-1.62%)
Oct 24, 2007 23.68 23.69 23.06 23.51 18,311 -0.53(-2.20%)
Oct 23, 2007 23.78 24.05 23.72 24.04 15,350 +0.40(+1.69%)
Oct 22, 2007 23.20 23.65 23.19 23.64 13,100 +0.26(+1.11%)
Oct 19, 2007 24.03 24.03 23.36 23.38 8,065 -0.74(-3.05%)
Oct 18, 2007 23.79 24.32 23.77 24.12 9,491 +0.35(+1.45%)
Oct 17, 2007 24.20 24.20 23.49 23.77 19,117 +0.28(+1.19%)
Oct 16, 2007 23.34 23.58 23.33 23.49 2,595 -0.25(-1.05%)
Oct 15, 2007 24.07 24.07 23.68 23.74 5,207 -0.17(-0.71%)
Oct 12, 2007 23.85 23.94 23.23 23.91 11,787 +0.54(+2.29%)
Oct 11, 2007 24.07 24.07 23.32 23.37 22,031 -0.45(-1.91%)
Oct 10, 2007 23.71 23.83 23.66 23.83 5,479 +0.11(+0.46%)
Oct 09, 2007 23.71 23.77 23.60 23.72 10,131 -0.07(-0.29%)
Oct 08, 2007 23.62 23.80 23.61 23.79 6,135 +0.21(+0.88%)
Oct 05, 2007 23.36 23.65 23.32 23.58 20,316 +0.39(+1.68%)
Oct 04, 2007 23.09 23.24 23.08 23.19 5,589 +0.01(+0.04%)
Oct 03, 2007 23.26 23.32 23.10 23.18 5,911 -0.19(-0.81%)
Oct 02, 2007 23.36 23.37 23.22 23.37 6,396 +0.04(+0.16%)
Oct 01, 2007 23.20 23.38 22.73 23.33 6,788 +0.28(+1.22%)
Sep 28, 2007 23.18 23.18 23.04 23.05 6,406 +0.01(+0.03%)
Sep 27, 2007 23.13 23.13 23.03 23.04 5,119 +0.07(+0.29%)
Sep 26, 2007 23.01 23.07 22.89 22.98 10,280 +0.12(+0.54%)
Sep 25, 2007 22.75 22.86 22.75 22.85 2,341 +0.23(+1.00%)
Sep 24, 2007 22.81 22.86 22.59 22.63 9,561 -0.17(-0.76%)
Sep 21, 2007 22.83 22.89 22.78 22.80 5,827 +0.10(+0.43%)
Sep 20, 2007 22.93 22.93 21.80 22.70 6,602 -0.07(-0.30%)
Sep 19, 2007 22.87 22.87 22.66 22.77 6,092 +0.09(+0.41%)
Sep 18, 2007 22.27 22.71 22.20 22.68 19,750 -0.32(-1.41%)
Sep 17, 2007 22.15 23.00 22.01 23.00 4,650 +0.78(+3.51%)
Sep 14, 2007 22.02 22.25 22.02 22.22 3,130 +0.03(+0.14%)
Sep 13, 2007 22.31 22.31 22.16 22.19 3,500 -0.05(-0.22%)
Sep 12, 2007 22.40 22.47 22.23 22.24 4,314 -0.04(-0.18%)
Sep 11, 2007 21.95 22.37 21.95 22.28 4,451 +0.26(+1.18%)
Sep 10, 2007 22.23 22.23 21.77 22.02 8,772 +0.05(+0.23%)
Sep 07, 2007 22.22 22.22 21.93 21.97 7,626 -0.49(-2.18%)
Sep 06, 2007 22.52 22.53 22.34 22.46 10,323 +0.04(+0.18%)
Sep 05, 2007 22.58 22.60 22.30 22.42 18,880 -0.24(-1.06%)
Sep 04, 2007 22.15 22.74 22.15 22.66 33,742 +0.41(+1.84%)
Aug 31, 2007 22.54 22.54 22.12 22.25 64,450 +0.41(+1.88%)
Aug 30, 2007 21.66 22.11 21.66 21.84 11,256 +0.23(+1.06%)
Aug 29, 2007 21.47 21.61 21.42 21.61 3,136 +0.35(+1.67%)
Aug 28, 2007 21.54 21.65 21.26 21.26 4,525 -0.57(-2.63%)
Aug 27, 2007 22.05 22.05 21.78 21.83 3,372 -0.03(-0.14%)
Aug 24, 2007 21.90 21.90 21.63 21.86 1,385 +0.16(+0.74%)
Aug 23, 2007 22.11 22.11 21.59 21.70 6,923 -0.11(-0.50%)
Aug 22, 2007 21.74 21.81 21.70 21.81 3,035 +0.38(+1.77%)
Aug 21, 2007 21.32 21.53 21.30 21.43 1,400 +0.01(+0.02%)
Aug 20, 2007 21.01 21.42 21.01 21.42 11,785 +0.18(+0.85%)
Aug 17, 2007 21.62 21.64 20.90 21.24 8,500 +0.67(+3.28%)
Aug 16, 2007 20.63 20.89 20.34 20.57 18,850 -0.45(-2.14%)
Aug 15, 2007 21.28 21.41 20.98 21.02 10,904 -0.37(-1.73%)
Aug 14, 2007 21.59 21.65 21.37 21.39 3,386 -0.36(-1.66%)
Aug 13, 2007 22.15 22.15 21.72 21.75 9,810 +0.14(+0.65%)
Aug 10, 2007 21.75 21.78 21.37 21.61 7,280 -0.26(-1.19%)
Aug 09, 2007 21.90 22.33 21.87 21.87 7,228 -0.33(-1.49%)
Aug 08, 2007 22.04 22.42 22.04 22.20 20,453 +0.68(+3.16%)
Aug 07, 2007 21.65 21.69 21.52 21.52 4,999 -0.19(-0.88%)
Aug 06, 2007 21.62 21.71 21.36 21.71 3,957 +0.17(+0.79%)
Aug 03, 2007 21.54 22.03 21.54 21.54 8,264 -0.47(-2.13%)
Aug 02, 2007 22.08 22.09 22.01 22.01 4,985 +0.04(+0.18%)
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.