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

168.03 USD -3.45 (-2.01%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 19.78 19.80 19.78 19.80 12,080 +0.04(+0.20%)
Mar 29, 2007 20.15 20.15 19.76 19.76 4,812 -0.22(-1.12%)
Mar 28, 2007 20.06 20.14 19.98 19.98 2,720 -0.30(-1.46%)
Mar 27, 2007 20.30 20.34 20.24 20.28 2,500 -0.11(-0.54%)
Mar 26, 2007 20.20 20.39 20.17 20.39 13,340 +0.10(+0.49%)
Mar 23, 2007 20.55 20.55 20.20 20.29 60,037 -0.06(-0.29%)
Mar 22, 2007 20.53 20.53 20.30 20.35 3,675 -0.12(-0.59%)
Mar 21, 2007 20.02 20.47 20.02 20.47 3,633 +0.54(+2.72%)
Mar 20, 2007 19.83 19.93 19.83 19.93 1,000 +0.14(+0.69%)
Mar 19, 2007 19.75 19.79 19.74 19.79 3,050 +0.09(+0.46%)
Mar 16, 2007 19.68 19.76 19.64 19.70 7,007 -0.04(-0.19%)
Mar 15, 2007 19.77 19.77 19.72 19.74 2,075 +0.06(+0.29%)
Mar 14, 2007 19.58 19.70 19.33 19.68 14,452 +0.12(+0.61%)
Mar 13, 2007 19.98 19.83 19.56 19.56 2,400 -0.42(-2.11%)
Mar 12, 2007 19.98 19.98 19.98 19.98 130 +0.19(+0.97%)
Mar 09, 2007 20.01 20.01 19.76 19.79 9,724 +0.03(+0.15%)
Mar 08, 2007 19.87 19.89 19.73 19.76 9,675 +0.15(+0.76%)
Mar 07, 2007 19.77 19.77 19.58 19.61 13,364 -0.10(-0.53%)
Mar 06, 2007 19.58 19.76 19.58 19.71 4,082 +0.35(+1.83%)
Mar 05, 2007 19.41 19.64 19.35 19.36 2,189 -0.30(-1.53%)
Mar 02, 2007 19.69 19.86 19.61 19.66 6,996 -0.25(-1.26%)
Mar 01, 2007 18.90 20.05 18.90 19.91 11,687 -0.14(-0.69%)
Feb 28, 2007 19.81 20.98 19.81 20.05 18,138 -0.00(-0.01%)
Feb 27, 2007 20.43 20.52 19.94 20.05 43,231 -0.70(-3.37%)
Feb 26, 2007 20.94 20.94 20.66 20.75 7,718 -0.14(-0.65%)
Feb 23, 2007 20.81 20.89 20.79 20.89 11,726 +0.02(+0.08%)
Feb 22, 2007 20.87 20.91 20.79 20.87 1,850 +0.20(+0.97%)
Feb 21, 2007 20.68 20.73 20.62 20.67 5,922 -0.10(-0.48%)
Feb 20, 2007 20.51 20.77 20.49 20.77 12,507 +0.10(+0.48%)
Feb 16, 2007 20.64 20.68 20.62 20.67 4,580 -0.02(-0.10%)
Feb 15, 2007 20.59 20.69 20.59 20.69 1,447 +0.12(+0.58%)
Feb 14, 2007 20.31 20.57 20.30 20.57 2,650 +0.42(+2.08%)
Feb 13, 2007 20.14 20.19 20.14 20.15 23,215 +0.05(+0.25%)
Feb 12, 2007 20.13 20.19 20.10 20.10 4,502 -0.15(-0.74%)
Feb 09, 2007 20.55 20.56 20.24 20.25 4,301 -0.32(-1.54%)
Feb 08, 2007 20.46 20.59 20.45 20.57 13,480 +0.03(+0.13%)
Feb 07, 2007 20.49 20.64 20.39 20.54 17,177 +0.30(+1.48%)
Feb 06, 2007 20.40 20.40 20.12 20.24 6,633 -0.14(-0.69%)
Feb 05, 2007 20.26 20.43 20.26 20.38 5,288 +0.14(+0.67%)
Feb 02, 2007 20.20 20.26 20.16 20.24 1,350 +0.07(+0.37%)
Feb 01, 2007 20.19 20.24 20.09 20.17 3,135 +0.07(+0.37%)
Jan 31, 2007 19.90 20.12 19.87 20.10 9,415 +0.05(+0.23%)
Jan 30, 2007 19.98 20.06 19.94 20.05 4,590 +0.09(+0.47%)
Jan 29, 2007 19.96 20.10 19.93 19.96 7,310 -0.07(-0.37%)
Jan 26, 2007 19.98 20.12 19.88 20.03 7,641 +0.05(+0.25%)
Jan 25, 2007 20.20 20.34 19.97 19.98 7,900 -0.25(-1.24%)
Jan 24, 2007 20.02 20.26 19.99 20.23 12,136 +0.45(+2.27%)
Jan 23, 2007 19.85 19.94 19.77 19.78 13,095 +0.00(+0.02%)
Jan 22, 2007 20.00 20.00 19.67 19.78 33,377 -0.23(-1.17%)
Jan 19, 2007 19.82 20.01 19.82 20.01 13,296 +0.07(+0.35%)
Jan 18, 2007 20.50 20.50 19.88 19.94 46,494 -0.64(-3.11%)
Jan 17, 2007 20.66 20.68 20.53 20.58 7,669 -0.17(-0.80%)
Jan 16, 2007 20.91 20.96 20.69 20.75 15,843 -0.16(-0.78%)
Jan 12, 2007 20.83 20.93 20.81 20.91 42,598 +0.09(+0.43%)
Jan 11, 2007 20.83 20.94 20.76 20.82 73,864 +0.12(+0.58%)
Jan 10, 2007 20.30 20.72 20.30 20.70 23,411 +0.25(+1.22%)
Jan 09, 2007 20.43 20.49 20.27 20.45 51,246 +0.08(+0.39%)
Jan 08, 2007 20.35 20.51 20.23 20.37 11,300 +0.08(+0.39%)
Jan 05, 2007 20.36 20.36 20.16 20.29 4,720 -0.09(-0.43%)
Jan 04, 2007 20.13 20.38 20.02 20.38 4,741 +0.39(+1.94%)
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.