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

160.31 USD +1.60 (+1.01%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 52.70 52.70 52.21 52.22 275,088 -0.33(-0.63%)
Nov 29, 2016 52.58 52.87 52.33 52.55 361,890 +0.09(+0.17%)
Nov 28, 2016 52.70 52.77 52.46 52.46 414,585 +0.01(+0.02%)
Nov 25, 2016 52.39 52.49 52.26 52.45 125,178 +0.13(+0.25%)
Nov 23, 2016 52.32 52.32 52.32 0 -0.16(-0.30%)
Nov 22, 2016 52.53 52.59 52.35 52.48 204,603 +0.17(+0.32%)
Nov 21, 2016 52.08 52.36 51.97 52.31 242,948 +0.43(+0.83%)
Nov 18, 2016 52.02 52.04 51.75 51.88 550,722 -0.05(-0.10%)
Nov 17, 2016 51.41 51.98 51.41 51.93 807,916 +0.67(+1.31%)
Nov 16, 2016 51.11 51.42 50.86 51.26 400,073 +0.25(+0.49%)
Nov 15, 2016 50.63 51.20 50.46 51.01 819,865 +0.73(+1.45%)
Nov 14, 2016 50.87 50.87 50.16 50.28 839,108 -0.48(-0.95%)
Nov 11, 2016 50.22 50.76 50.02 50.76 18,972,165 +0.84(+1.68%)
Nov 10, 2016 51.07 51.28 49.86 49.92 2,858,473 -0.74(-1.46%)
Nov 09, 2016 49.82 50.81 49.39 50.66 4,754,846 -0.14(-0.28%)
Nov 08, 2016 50.78 51.00 50.38 50.80 121,766 +0.16(+0.32%)
Nov 07, 2016 50.27 50.66 50.07 50.64 45,428 +1.36(+2.76%)
Nov 04, 2016 49.25 49.68 49.14 49.28 21,915 -0.26(-0.52%)
Nov 03, 2016 49.87 49.87 49.48 49.54 73,868 -0.25(-0.50%)
Nov 02, 2016 50.21 50.44 49.72 49.79 81,699 -0.56(-1.11%)
Nov 01, 2016 50.98 51.00 49.84 50.35 47,784 -0.61(-1.20%)
Oct 31, 2016 51.05 51.15 50.94 50.96 62,091 +0.14(+0.28%)
Oct 28, 2016 50.95 51.32 50.67 50.82 72,222 +0.00(+0.00%)
Oct 27, 2016 51.37 51.41 50.77 50.82 61,693 -0.09(-0.18%)
Oct 26, 2016 50.74 51.13 50.70 50.91 51,715 +0.13(+0.26%)
Oct 25, 2016 51.13 51.13 50.73 50.78 42,767 -0.22(-0.43%)
Oct 24, 2016 50.66 51.00 50.65 51.00 35,748 +0.74(+1.47%)
Oct 21, 2016 50.19 50.28 49.98 50.26 31,613 -0.08(-0.16%)
Oct 20, 2016 50.20 50.44 49.80 50.34 295,352 +0.15(+0.30%)
Oct 19, 2016 50.14 50.25 49.98 50.19 113,176 -0.04(-0.07%)
Oct 18, 2016 50.34 50.41 50.19 50.23 71,974 +0.56(+1.12%)
Oct 17, 2016 49.90 50.01 49.67 49.67 36,411 -0.25(-0.49%)
Oct 14, 2016 50.05 50.46 49.82 49.92 173,210 +0.19(+0.39%)
Oct 13, 2016 49.62 49.87 49.06 49.72 58,584 -0.38(-0.76%)
Oct 12, 2016 49.98 50.22 49.98 50.10 22,407 -0.09(-0.18%)
Oct 11, 2016 51.04 51.04 49.87 50.19 201,905 -0.96(-1.88%)
Oct 10, 2016 51.27 51.55 51.15 51.15 304,453 +0.03(+0.06%)
Oct 07, 2016 51.34 51.34 50.78 51.12 40,045 -0.12(-0.23%)
Oct 06, 2016 51.19 51.27 50.86 51.24 119,763 +0.04(+0.08%)
Oct 05, 2016 51.02 51.38 50.95 51.20 161,136 +0.39(+0.77%)
Oct 04, 2016 51.05 51.14 50.62 50.81 62,107 -0.05(-0.10%)
Oct 03, 2016 50.99 51.12 50.73 50.86 137,417 -0.05(-0.10%)
Sep 30, 2016 50.61 51.11 50.61 50.91 48,080 +0.36(+0.71%)
Sep 29, 2016 50.49 50.73 49.99 50.55 25,546 +0.06(+0.12%)
Sep 28, 2016 50.48 50.52 50.17 50.49 20,485 +0.08(+0.16%)
Sep 27, 2016 49.67 50.43 49.64 50.41 57,304 +0.72(+1.45%)
Sep 26, 2016 49.89 49.89 49.57 49.69 48,253 -0.41(-0.82%)
Sep 23, 2016 50.61 50.61 50.10 50.10 133,225 -0.43(-0.86%)
Sep 22, 2016 50.64 50.75 50.43 50.53 38,501 +0.14(+0.28%)
Sep 21, 2016 49.79 50.42 49.78 50.39 47,626 +0.79(+1.60%)
Sep 20, 2016 49.96 49.96 49.46 49.60 94,568 -0.06(-0.13%)
Sep 19, 2016 49.91 50.21 49.58 49.66 41,968 -0.07(-0.14%)
Sep 16, 2016 50.05 50.05 49.46 49.73 30,237 -0.09(-0.18%)
Sep 15, 2016 48.99 49.85 48.99 49.82 80,858 +0.94(+1.92%)
Sep 14, 2016 48.92 49.16 48.64 48.88 54,271 +0.17(+0.35%)
Sep 13, 2016 48.94 49.20 48.48 48.71 94,911 -0.50(-1.02%)
Sep 12, 2016 48.00 49.26 48.00 49.21 39,883 +0.79(+1.63%)
Sep 09, 2016 49.45 49.49 48.32 48.42 108,794 -1.33(-2.67%)
Sep 08, 2016 49.90 49.94 49.62 49.75 129,774 -0.23(-0.46%)
Sep 07, 2016 50.06 50.15 49.84 49.98 87,087 +0.09(+0.18%)
Sep 06, 2016 49.72 49.89 49.65 49.89 37,815 +0.28(+0.56%)
Sep 02, 2016 49.72 49.61 49.61 49.61 76,900 +0.09(+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.