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

141.17 USD +3.83 (+2.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 78.24 78.60 77.35 77.35 197,776 -0.48(-0.62%)
Feb 27, 2018 78.76 79.10 77.80 77.83 291,442 -0.67(-0.85%)
Feb 26, 2018 77.91 78.54 77.68 78.50 238,337 +1.08(+1.39%)
Feb 23, 2018 76.29 77.42 76.27 77.42 173,035 +1.52(+2.00%)
Feb 22, 2018 75.71 75.90 179,132 -0.19(-0.25%)
Feb 21, 2018 76.98 77.39 76.06 76.09 197,914 -0.51(-0.67%)
Feb 20, 2018 77.01 75.85 76.60 298,880 +0.75(+0.99%)
Feb 16, 2018 75.85 75.85 75.85 0 -0.07(-0.09%)
Feb 15, 2018 75.24 75.92 74.48 75.92 678,482 +1.43(+1.92%)
Feb 14, 2018 74.62 72.91 74.49 230,494 +1.58(+2.17%)
Feb 13, 2018 73.02 72.91 107,687 +0.22(+0.30%)
Feb 12, 2018 71.84 73.14 71.76 72.69 222,208 +1.44(+2.02%)
Feb 09, 2018 70.77 71.80 68.60 71.25 564,899 +1.46(+2.09%)
Feb 08, 2018 73.04 73.04 69.74 69.79 347,748 -3.04(-4.17%)
Feb 07, 2018 73.79 74.43 72.81 72.83 309,621 -1.26(-1.70%)
Feb 06, 2018 71.04 74.16 70.74 74.09 621,238 +0.75(+1.02%)
Feb 05, 2018 74.38 75.66 72.30 73.34 659,261 -1.66(-2.21%)
Feb 02, 2018 76.32 76.33 75.00 75.00 378,490 -2.02(-2.62%)
Feb 01, 2018 77.87 76.74 77.02 180,530 -0.55(-0.71%)
Jan 31, 2018 77.64 77.90 77.13 77.57 237,765 +0.54(+0.70%)
Jan 30, 2018 77.25 77.52 77.00 77.03 298,252 -1.06(-1.36%)
Jan 29, 2018 78.25 78.53 77.55 78.09 200,778 -0.44(-0.56%)
Jan 26, 2018 77.50 78.54 77.45 78.53 141,145 +1.66(+2.16%)
Jan 25, 2018 78.37 78.43 76.81 76.87 212,211 -0.68(-0.88%)
Jan 24, 2018 78.45 78.66 77.17 77.55 213,653 -1.13(-1.44%)
Jan 23, 2018 78.17 78.69 78.16 78.68 172,095 +0.64(+0.82%)
Jan 22, 2018 77.61 78.05 77.16 78.04 163,368 +0.52(+0.67%)
Jan 19, 2018 77.60 77.60 77.10 77.52 180,701 +0.21(+0.27%)
Jan 18, 2018 77.11 77.48 76.97 77.31 223,237 +0.19(+0.25%)
Jan 17, 2018 76.26 77.23 76.07 77.12 226,564 +1.53(+2.02%)
Jan 16, 2018 76.50 76.77 75.27 75.59 464,305 -0.27(-0.36%)
Jan 12, 2018 75.86 75.86 75.86 0 +0.58(+0.77%)
Jan 11, 2018 75.15 75.34 74.96 75.28 111,102 +0.28(+0.37%)
Jan 10, 2018 75.00 139,937 -0.45(-0.60%)
Jan 09, 2018 75.82 75.86 75.21 75.45 212,234 -0.27(-0.36%)
Jan 08, 2018 75.33 75.84 75.21 75.72 160,780 +0.48(+0.64%)
Jan 05, 2018 75.11 75.36 74.84 75.24 251,808 +0.54(+0.72%)
Jan 04, 2018 74.66 74.84 74.27 74.70 170,552 +0.56(+0.76%)
Jan 03, 2018 73.43 74.20 73.34 74.14 223,638 +0.88(+1.20%)
Jan 02, 2018 72.17 73.29 72.09 73.26 735,937 +1.32(+1.83%)
Dec 29, 2017 71.94 71.94 71.94 0 -0.57(-0.79%)
Dec 28, 2017 72.79 72.79 72.37 72.51 231,058 -0.01(-0.01%)
Dec 27, 2017 72.39 72.70 72.31 72.52 162,531 +0.20(+0.28%)
Dec 26, 2017 72.52 72.52 71.94 72.32 344,663 -0.50(-0.69%)
Dec 22, 2017 72.98 72.98 72.61 72.82 68,506 -0.15(-0.21%)
Dec 21, 2017 73.62 73.76 72.89 72.97 130,870 -0.60(-0.82%)
Dec 20, 2017 74.04 74.04 73.15 73.57 199,357 +0.02(+0.03%)
Dec 19, 2017 73.79 73.85 73.32 73.55 203,155 -0.23(-0.31%)
Dec 18, 2017 73.49 73.79 73.29 73.78 227,574 +0.89(+1.22%)
Dec 15, 2017 72.38 73.00 72.00 72.89 84,595 +0.84(+1.17%)
Dec 14, 2017 72.34 72.50 72.01 72.05 96,615 -0.12(-0.17%)
Dec 13, 2017 72.35 72.59 72.08 72.17 325,402 +0.21(+0.29%)
Dec 12, 2017 72.13 72.28 71.75 71.96 155,815 -0.29(-0.40%)
Dec 11, 2017 71.86 72.25 71.85 72.25 128,507 +0.46(+0.64%)
Dec 08, 2017 72.44 72.52 71.72 71.79 123,990 +0.04(+0.06%)
Dec 07, 2017 71.17 71.91 71.17 71.75 205,436 +0.61(+0.86%)
Dec 06, 2017 70.41 71.21 70.22 71.14 332,465 +0.32(+0.45%)
Dec 05, 2017 70.66 71.79 70.23 70.82 315,172 +0.07(+0.10%)
Dec 04, 2017 72.37 72.50 70.53 70.75 469,344 -1.27(-1.76%)
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.