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

157.46 USD -2.41 (-1.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 20.01 20.19 20.00 20.00 10,295 -0.08(-0.38%)
Dec 28, 2006 20.07 20.10 19.98 20.08 7,375 -0.03(-0.17%)
Dec 27, 2006 20.06 20.13 20.03 20.11 3,690 +0.15(+0.75%)
Dec 26, 2006 19.89 19.96 19.85 19.96 6,400 +0.08(+0.40%)
Dec 22, 2006 20.14 20.14 19.86 19.88 103,800 -0.20(-1.00%)
Dec 21, 2006 20.21 20.25 20.00 20.08 21,930 -0.21(-1.03%)
Dec 20, 2006 20.40 20.43 20.29 20.29 7,501 -0.01(-0.05%)
Dec 19, 2006 20.18 20.35 20.06 20.30 18,282 -0.11(-0.52%)
Dec 18, 2006 20.61 20.75 20.31 20.41 12,586 -0.19(-0.92%)
Dec 15, 2006 20.59 20.70 20.57 20.60 33,730 +0.03(+0.15%)
Dec 14, 2006 20.54 20.61 20.54 20.57 15,181 +0.36(+1.80%)
Dec 13, 2006 20.40 20.40 20.12 20.20 13,651 +0.00(+0.00%)
Dec 12, 2006 20.35 20.38 20.20 20.20 6,676 -0.14(-0.68%)
Dec 11, 2006 20.20 20.47 20.20 20.34 4,737 +0.00(+0.00%)
Dec 08, 2006 20.12 20.47 20.12 20.34 5,596 +0.02(+0.12%)
Dec 07, 2006 20.61 20.62 20.29 20.32 7,452 -0.19(-0.93%)
Dec 06, 2006 20.55 20.60 20.45 20.51 8,510 -0.08(-0.38%)
Dec 05, 2006 20.74 20.74 20.56 20.58 28,184 -0.06(-0.30%)
Dec 04, 2006 20.39 20.75 20.39 20.65 5,021 +0.34(+1.69%)
Dec 01, 2006 20.25 20.55 20.11 20.30 47,230 -0.29(-1.40%)
Nov 30, 2006 20.51 20.65 20.40 20.59 6,600 +0.10(+0.49%)
Nov 29, 2006 20.54 20.56 20.33 20.49 19,427 +0.09(+0.42%)
Nov 28, 2006 20.33 20.40 20.20 20.40 6,899 +0.02(+0.12%)
Nov 27, 2006 20.95 20.95 20.38 20.38 30,914 -0.60(-2.86%)
Nov 24, 2006 20.99 21.03 20.84 20.98 101,690 -0.06(-0.29%)
Nov 22, 2006 20.85 21.07 20.82 21.04 37,709 +0.28(+1.35%)
Nov 21, 2006 20.84 20.84 20.70 20.76 46,656 +0.02(+0.08%)
Nov 20, 2006 20.52 20.75 20.48 20.74 4,708 +0.15(+0.74%)
Nov 17, 2006 20.49 20.59 20.48 20.59 8,504 -0.01(-0.04%)
Nov 16, 2006 20.60 20.62 20.41 20.60 20,127 +0.00(+0.00%)
Nov 15, 2006 20.53 20.82 20.48 20.60 109,149 +0.03(+0.15%)
Nov 14, 2006 20.31 20.57 20.10 20.57 212,252 +0.33(+1.63%)
Nov 13, 2006 20.00 20.24 19.97 20.24 37,822 +0.30(+1.50%)
Nov 10, 2006 19.85 19.94 19.76 19.94 14,996 +0.13(+0.66%)
Nov 09, 2006 20.17 20.17 19.80 19.81 54,358 -0.16(-0.80%)
Nov 08, 2006 19.82 20.05 19.78 19.97 32,546 +0.11(+0.55%)
Nov 07, 2006 19.72 20.01 19.69 19.86 33,359 +0.20(+1.00%)
Nov 06, 2006 19.41 19.73 19.37 19.66 17,799 +0.36(+1.89%)
Nov 03, 2006 19.29 19.30 19.17 19.30 10,276 +0.05(+0.24%)
Nov 02, 2006 19.25 19.25 19.15 19.25 5,620 +0.03(+0.18%)
Nov 01, 2006 19.57 19.57 19.00 19.22 61,853 -0.29(-1.49%)
Oct 31, 2006 19.72 19.72 19.41 19.51 9,783 +0.04(+0.21%)
Oct 30, 2006 19.27 19.56 19.26 19.47 9,218 +0.32(+1.67%)
Oct 27, 2006 19.72 19.72 19.11 19.15 12,691 -0.33(-1.69%)
Oct 26, 2006 19.58 19.58 19.19 19.48 2,870 +0.10(+0.53%)
Oct 25, 2006 19.39 19.39 19.19 19.38 7,375 +0.21(+1.10%)
Oct 24, 2006 19.12 19.17 19.09 19.17 2,496 -0.08(-0.43%)
Oct 23, 2006 19.00 19.38 19.00 19.25 7,271 +0.15(+0.77%)
Oct 20, 2006 19.49 19.49 19.05 19.10 2,815 -0.08(-0.40%)
Oct 19, 2006 19.04 19.34 18.84 19.18 9,553 -0.09(-0.48%)
Oct 18, 2006 19.96 19.96 18.60 19.27 52,112 -0.32(-1.62%)
Oct 17, 2006 19.98 20.00 19.38 19.59 9,163 -0.27(-1.36%)
Oct 16, 2006 19.94 19.94 19.79 19.86 15,434 +0.08(+0.40%)
Oct 13, 2006 19.84 19.84 19.54 19.78 20,893 +0.14(+0.71%)
Oct 12, 2006 19.59 19.64 19.39 19.64 17,054 +0.27(+1.39%)
Oct 11, 2006 19.40 19.55 19.23 19.37 12,988 +0.15(+0.78%)
Oct 10, 2006 19.31 19.37 19.22 19.22 15,870 -0.11(-0.57%)
Oct 09, 2006 19.25 19.41 19.25 19.33 3,790 +0.08(+0.42%)
Oct 06, 2006 19.29 19.30 19.17 19.25 4,655 -0.01(-0.05%)
Oct 05, 2006 19.25 19.26 19.12 19.26 8,559 +0.16(+0.83%)
Oct 04, 2006 18.82 19.19 18.82 19.10 11,484 +0.38(+2.04%)
Oct 03, 2006 18.51 18.78 18.51 18.72 3,563 -0.06(-0.32%)
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.