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

163.09 USD +0.56 (+0.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 52.66 52.66 52.66 0 -0.56(-1.05%)
Dec 29, 2016 53.31 53.38 52.98 53.22 117,343 -0.11(-0.21%)
Dec 28, 2016 54.16 54.20 53.30 53.33 140,988 -0.65(-1.20%)
Dec 27, 2016 53.72 54.16 53.71 53.98 142,980 +0.36(+0.67%)
Dec 23, 2016 53.62 53.62 53.62 0 +0.21(+0.39%)
Dec 22, 2016 53.72 53.72 53.27 53.41 209,220 +0.02(+0.04%)
Dec 21, 2016 53.47 53.53 53.28 53.39 139,578 -0.06(-0.11%)
Dec 20, 2016 53.53 53.65 53.37 53.45 173,389 +0.21(+0.39%)
Dec 19, 2016 53.04 53.41 52.90 53.24 166,360 +0.40(+0.76%)
Dec 16, 2016 53.71 53.71 52.69 52.84 162,937 -0.59(-1.10%)
Dec 15, 2016 53.17 53.68 53.01 53.43 157,025 +0.50(+0.94%)
Dec 14, 2016 53.12 53.38 52.83 52.93 137,650 -0.15(-0.28%)
Dec 13, 2016 52.53 53.42 52.53 53.08 195,153 +0.63(+1.20%)
Dec 12, 2016 52.60 52.66 52.07 52.45 122,537 -0.42(-0.79%)
Dec 09, 2016 53.18 53.19 52.64 52.87 163,148 -0.07(-0.13%)
Dec 08, 2016 52.85 53.13 52.73 52.94 211,343 +0.21(+0.40%)
Dec 07, 2016 51.66 52.82 51.52 52.73 239,757 +1.15(+2.23%)
Dec 06, 2016 51.44 51.60 51.14 51.58 233,802 +0.26(+0.51%)
Dec 05, 2016 51.01 51.51 50.85 51.32 229,846 +0.59(+1.16%)
Dec 02, 2016 50.29 50.82 50.19 50.73 344,983 +0.44(+0.87%)
Dec 01, 2016 52.41 52.41 50.13 50.29 460,933 -1.93(-3.70%)
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%)
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.