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

143.88 USD -0.14 (-0.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 25.77 25.79 25.58 25.71 192,909 -0.10(-0.39%)
Dec 30, 2010 25.85 25.85 25.76 25.81 84,453 -0.03(-0.12%)
Dec 29, 2010 25.87 25.90 25.79 25.84 174,785 +0.03(+0.12%)
Dec 28, 2010 25.94 25.96 25.69 25.81 238,747 -0.09(-0.35%)
Dec 27, 2010 25.83 25.94 25.55 25.90 70,390 +0.07(+0.27%)
Dec 23, 2010 25.90 25.90 25.77 25.83 90,277 -0.10(-0.39%)
Dec 22, 2010 25.94 25.94 25.81 25.93 165,307 -0.06(-0.23%)
Dec 21, 2010 25.82 25.99 25.82 25.99 135,966 +0.22(+0.85%)
Dec 20, 2010 25.98 25.98 25.62 25.77 183,764 -0.09(-0.35%)
Dec 17, 2010 25.86 25.99 25.82 25.86 108,215 +0.08(+0.31%)
Dec 16, 2010 25.56 25.81 25.53 25.78 284,596 +0.23(+0.90%)
Dec 15, 2010 25.78 25.88 25.48 25.55 171,856 -0.25(-0.97%)
Dec 14, 2010 25.90 25.95 25.74 25.80 122,326 -0.03(-0.12%)
Dec 13, 2010 26.14 26.14 25.83 25.83 122,880 -0.20(-0.77%)
Dec 10, 2010 25.98 26.05 25.87 26.03 138,419 +0.16(+0.62%)
Dec 09, 2010 26.06 26.06 25.78 25.87 107,701 -0.07(-0.27%)
Dec 08, 2010 25.85 25.95 25.69 25.94 147,066 +0.17(+0.66%)
Dec 07, 2010 26.06 26.13 25.75 25.77 434,510 +0.05(+0.19%)
Dec 06, 2010 25.78 25.79 25.63 25.72 253,835 -0.06(-0.23%)
Dec 03, 2010 25.56 25.83 25.48 25.78 286,582 +0.15(+0.59%)
Dec 02, 2010 25.28 25.66 25.26 25.63 584,840 +0.40(+1.59%)
Dec 01, 2010 24.94 25.34 24.94 25.23 419,692 +0.69(+2.81%)
Nov 30, 2010 24.56 24.63 24.40 24.54 216,374 -0.28(-1.13%)
Nov 29, 2010 24.79 24.91 24.51 24.82 352,406 -0.13(-0.52%)
Nov 26, 2010 24.93 25.02 24.86 24.95 52,389 -0.14(-0.56%)
Nov 24, 2010 24.78 25.09 25.09 25.09 247,324 +0.52(+2.12%)
Nov 23, 2010 24.72 24.74 24.45 24.57 170,916 -0.40(-1.60%)
Nov 22, 2010 24.62 24.97 24.62 24.97 166,357 +0.22(+0.89%)
Nov 19, 2010 24.63 24.84 24.58 24.75 117,691 +0.10(+0.41%)
Nov 18, 2010 24.50 24.80 24.49 24.65 130,711 +0.47(+1.94%)
Nov 17, 2010 24.20 24.36 24.06 24.18 229,626 +0.12(+0.50%)
Nov 16, 2010 24.34 24.45 23.95 24.06 186,417 -0.46(-1.88%)
Nov 15, 2010 24.78 24.82 24.49 24.52 108,297 -0.11(-0.45%)
Nov 12, 2010 24.80 25.01 24.44 24.63 184,985 -0.28(-1.12%)
Nov 11, 2010 24.72 24.94 24.46 24.91 159,114 -0.28(-1.11%)
Nov 10, 2010 25.10 25.23 24.88 25.19 105,920 +0.08(+0.32%)
Nov 09, 2010 25.28 25.38 25.00 25.11 261,962 -0.05(-0.20%)
Nov 08, 2010 25.04 25.22 24.99 25.16 276,773 +0.08(+0.32%)
Nov 05, 2010 25.13 25.14 24.97 25.08 221,536 -0.01(-0.04%)
Nov 04, 2010 24.93 25.11 24.87 25.09 220,982 +0.47(+1.91%)
Nov 03, 2010 24.62 24.64 24.36 24.62 158,132 +0.09(+0.37%)
Nov 02, 2010 24.54 24.62 24.43 24.53 130,107 +0.17(+0.70%)
Nov 01, 2010 24.56 24.60 24.23 24.36 127,774 -0.05(-0.22%)
Oct 29, 2010 24.33 24.52 24.28 24.41 83,216 +0.17(+0.71%)
Oct 28, 2010 24.38 24.38 24.08 24.24 138,175 -0.07(-0.29%)
Oct 27, 2010 23.90 24.31 23.90 24.31 173,342 +0.34(+1.42%)
Oct 25, 2010 23.96 24.09 23.90 23.97 158,996 +0.16(+0.67%)
Oct 22, 2010 23.55 23.86 23.49 23.81 222,448 +0.37(+1.58%)
Oct 21, 2010 23.51 23.58 23.23 23.44 177,816 -0.01(-0.04%)
Oct 20, 2010 23.29 23.58 23.29 23.45 154,653 +0.22(+0.95%)
Oct 19, 2010 23.16 23.48 23.00 23.23 236,691 -0.33(-1.40%)
Oct 18, 2010 23.54 23.59 23.40 23.56 232,301 -0.02(-0.08%)
Oct 15, 2010 23.48 23.58 23.22 23.58 133,747 +0.43(+1.86%)
Oct 14, 2010 23.28 23.28 23.02 23.15 104,018 -0.07(-0.30%)
Oct 13, 2010 23.15 23.33 23.00 23.22 206,616 +0.22(+0.96%)
Oct 12, 2010 22.70 23.05 22.60 23.00 188,192 +0.26(+1.14%)
Oct 11, 2010 22.74 22.90 22.67 22.74 218,617 +0.02(+0.09%)
Oct 08, 2010 22.61 22.74 22.33 22.72 227,366 +0.14(+0.62%)
Oct 07, 2010 22.62 22.62 22.33 22.58 106,500 +0.17(+0.76%)
Oct 06, 2010 22.88 22.88 22.30 22.41 240,494 -0.45(-1.97%)
Oct 05, 2010 22.56 22.91 22.55 22.86 156,565 +0.52(+2.33%)
Oct 04, 2010 22.57 22.57 22.12 22.34 128,488 -0.29(-1.28%)
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.