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

152.30 USD +0.88 (+0.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 18.97 18.97 18.45 18.50 34,863 -0.55(-2.89%)
Oct 29, 2009 18.73 19.06 18.73 19.05 95,022 +0.52(+2.81%)
Oct 28, 2009 18.95 19.08 18.53 18.53 64,599 -0.53(-2.78%)
Oct 27, 2009 19.35 19.51 19.00 19.06 90,057 -0.35(-1.80%)
Oct 26, 2009 19.51 19.86 19.35 19.41 45,463 -0.10(-0.51%)
Oct 23, 2009 19.55 19.85 19.45 19.51 23,121 -0.28(-1.41%)
Oct 22, 2009 19.54 19.82 19.42 19.79 14,912 +0.23(+1.18%)
Oct 21, 2009 19.70 19.90 19.49 19.56 22,691 -0.14(-0.71%)
Oct 20, 2009 19.59 19.84 19.59 19.70 30,808 -0.09(-0.45%)
Oct 19, 2009 19.50 19.79 19.26 19.79 13,693 +0.29(+1.49%)
Oct 16, 2009 19.60 19.60 19.30 19.50 60,588 -0.20(-1.02%)
Oct 15, 2009 19.73 19.73 19.59 19.70 17,885 -0.10(-0.51%)
Oct 14, 2009 19.95 19.95 19.73 19.80 87,890 +0.21(+1.07%)
Oct 13, 2009 19.55 19.67 19.48 19.59 38,502 +0.06(+0.31%)
Oct 12, 2009 19.61 19.67 19.41 19.53 33,099 +0.11(+0.57%)
Oct 09, 2009 19.05 19.42 19.05 19.42 27,600 +0.30(+1.57%)
Oct 08, 2009 19.16 19.21 18.98 19.12 35,585 +0.10(+0.53%)
Oct 07, 2009 18.99 19.04 18.91 19.02 42,996 -0.02(-0.11%)
Oct 06, 2009 18.77 19.10 18.77 19.04 26,639 +0.38(+2.04%)
Oct 05, 2009 18.48 18.74 18.41 18.66 22,607 +0.27(+1.45%)
Oct 02, 2009 18.27 18.64 18.24 18.39 83,265 -0.21(-1.11%)
Oct 01, 2009 19.13 19.13 18.57 18.60 90,130 -0.53(-2.77%)
Sep 30, 2009 19.12 19.35 18.87 19.13 17,337 +0.06(+0.32%)
Sep 29, 2009 19.24 19.25 18.98 19.07 30,751 -0.13(-0.68%)
Sep 28, 2009 18.95 19.35 18.95 19.20 12,423 +0.39(+2.07%)
Sep 25, 2009 18.84 18.95 18.55 18.81 77,179 -0.21(-1.10%)
Sep 24, 2009 19.34 19.39 18.92 19.02 33,430 -0.26(-1.35%)
Sep 23, 2009 19.46 19.61 19.28 19.28 34,005 +0.01(+0.05%)
Sep 22, 2009 19.28 19.29 19.18 19.27 10,363 +0.06(+0.31%)
Sep 21, 2009 19.07 19.25 18.99 19.21 26,368 +0.06(+0.31%)
Sep 18, 2009 19.09 19.20 19.00 19.15 24,863 +0.09(+0.47%)
Sep 17, 2009 19.24 19.27 19.05 19.06 21,606 -0.13(-0.68%)
Sep 16, 2009 19.22 19.29 19.04 19.19 50,655 +0.02(+0.10%)
Sep 15, 2009 19.04 19.17 18.97 19.17 17,594 +0.14(+0.74%)
Sep 14, 2009 18.85 19.03 18.85 19.03 12,382 +0.02(+0.10%)
Sep 11, 2009 19.09 19.09 18.85 19.01 31,149 -0.05(-0.26%)
Sep 10, 2009 18.77 19.07 18.73 19.06 47,420 +0.32(+1.71%)
Sep 09, 2009 18.53 18.77 18.42 18.74 45,393 +0.23(+1.24%)
Sep 08, 2009 18.37 18.51 18.30 18.51 13,233 +0.33(+1.84%)
Sep 04, 2009 17.82 18.18 17.82 18.18 13,120 +0.41(+2.28%)
Sep 03, 2009 17.63 17.77 17.56 17.77 8,935 +0.13(+0.76%)
Sep 02, 2009 17.50 17.70 17.49 17.64 20,032 -0.00(-0.02%)
Sep 01, 2009 18.03 18.29 17.58 17.64 70,536 -0.38(-2.11%)
Aug 31, 2009 18.26 18.26 17.90 18.02 21,925 -0.26(-1.42%)
Aug 28, 2009 18.66 18.66 18.16 18.28 17,614 +0.12(+0.66%)
Aug 27, 2009 18.03 18.16 17.71 18.16 15,155 +0.14(+0.78%)
Aug 26, 2009 17.86 18.05 17.86 18.02 8,805 +0.09(+0.48%)
Aug 25, 2009 17.97 18.05 17.91 17.93 9,810 +0.01(+0.08%)
Aug 24, 2009 18.11 18.17 17.85 17.92 37,456 -0.13(-0.72%)
Aug 21, 2009 17.94 18.07 17.77 18.05 26,734 +0.23(+1.29%)
Aug 20, 2009 17.65 17.83 17.65 17.82 25,102 +0.15(+0.85%)
Aug 19, 2009 17.26 17.67 17.26 17.67 23,096 +0.12(+0.68%)
Aug 18, 2009 17.26 17.57 17.26 17.55 74,586 +0.30(+1.72%)
Aug 17, 2009 17.41 17.45 17.20 17.25 19,862 -0.48(-2.68%)
Aug 14, 2009 18.05 18.05 17.64 17.73 12,927 -0.32(-1.78%)
Aug 13, 2009 17.99 18.05 17.74 18.05 59,774 +0.21(+1.18%)
Aug 12, 2009 17.38 17.99 17.38 17.84 41,357 +0.36(+2.05%)
Aug 11, 2009 17.62 17.62 17.37 17.48 14,265 -0.09(-0.50%)
Aug 10, 2009 17.72 17.74 17.51 17.57 14,058 -0.16(-0.90%)
Aug 07, 2009 17.84 17.89 17.61 17.73 31,547 +0.13(+0.74%)
Aug 06, 2009 17.84 17.88 17.50 17.60 14,085 -0.21(-1.18%)
Aug 05, 2009 17.96 17.96 17.63 17.81 20,131 -0.02(-0.11%)
Aug 04, 2009 17.61 17.96 17.61 17.83 46,222 +0.02(+0.11%)
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.