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

150.90 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 24.23 24.70 24.19 24.67 64,626 +1.14(+4.84%)
Nov 29, 2011 23.71 23.86 23.47 23.53 57,262 -0.11(-0.47%)
Nov 28, 2011 23.48 23.73 23.46 23.64 131,044 +0.77(+3.38%)
Nov 25, 2011 22.94 23.19 22.86 22.87 19,492 -0.16(-0.71%)
Nov 23, 2011 23.47 23.47 23.03 23.03 47,792 -0.63(-2.66%)
Nov 22, 2011 23.75 23.92 23.45 23.66 25,789 -0.11(-0.46%)
Nov 21, 2011 23.84 23.89 23.47 23.77 103,842 -0.44(-1.82%)
Nov 18, 2011 24.57 24.57 24.16 24.21 40,178 -0.27(-1.10%)
Nov 17, 2011 25.25 25.25 24.27 24.48 57,534 -0.85(-3.36%)
Nov 16, 2011 25.39 25.75 25.26 25.33 85,562 -0.27(-1.05%)
Nov 15, 2011 25.14 25.75 25.14 25.60 42,073 +0.31(+1.23%)
Nov 14, 2011 25.51 25.56 25.22 25.29 73,244 -0.22(-0.86%)
Nov 11, 2011 25.07 25.62 25.07 25.51 74,475 +0.63(+2.53%)
Nov 10, 2011 25.01 25.01 24.55 24.88 29,491 +0.13(+0.53%)
Nov 09, 2011 25.17 25.21 24.68 24.75 101,972 -1.10(-4.26%)
Nov 08, 2011 25.81 25.87 25.51 25.85 30,999 +0.30(+1.17%)
Nov 07, 2011 25.51 25.57 25.15 25.55 37,596 +0.00(+0.00%)
Nov 04, 2011 25.20 25.60 25.08 25.55 52,520 +0.16(+0.63%)
Nov 03, 2011 24.93 25.46 24.56 25.39 64,143 +0.69(+2.79%)
Nov 02, 2011 24.73 24.86 24.50 24.70 61,100 +0.31(+1.27%)
Nov 01, 2011 24.39 24.67 24.29 24.39 446,468 -0.73(-2.91%)
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%)
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.