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

162.90 USD +0.16 (+0.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 27.76 27.82 27.67 27.77 216,550 -0.04(-0.14%)
Apr 28, 2011 27.77 27.88 27.67 27.81 278,914 -0.04(-0.14%)
Apr 27, 2011 27.82 27.88 27.58 27.85 171,422 +0.08(+0.29%)
Apr 26, 2011 27.62 27.84 27.55 27.77 160,415 +0.24(+0.87%)
Apr 25, 2011 27.57 27.57 27.41 27.53 239,665 +0.11(+0.40%)
Apr 21, 2011 27.50 27.50 27.31 27.42 234,698 +0.10(+0.35%)
Apr 20, 2011 26.97 27.34 26.97 27.32 139,176 +0.85(+3.23%)
Apr 19, 2011 26.48 26.49 26.24 26.47 127,299 +0.06(+0.23%)
Apr 18, 2011 26.38 26.43 26.10 26.41 188,374 -0.36(-1.34%)
Apr 15, 2011 26.67 26.80 26.44 26.77 134,749 -0.02(-0.07%)
Apr 14, 2011 26.58 26.80 26.43 26.79 118,021 +0.03(+0.11%)
Apr 13, 2011 26.72 26.84 26.56 26.76 136,432 +0.29(+1.10%)
Apr 12, 2011 26.57 26.57 26.30 26.47 244,963 -0.26(-0.97%)
Apr 11, 2011 26.89 26.97 26.62 26.73 208,109 -0.05(-0.19%)
Apr 08, 2011 27.12 27.13 26.66 26.78 274,677 -0.15(-0.56%)
Apr 07, 2011 26.98 27.08 26.68 26.93 146,411 -0.05(-0.19%)
Apr 06, 2011 27.03 27.13 26.77 26.98 230,451 +0.14(+0.52%)
Apr 05, 2011 26.87 27.04 26.79 26.84 234,597 +0.01(+0.04%)
Apr 04, 2011 27.07 27.07 26.71 26.83 187,911 -0.13(-0.48%)
Apr 01, 2011 27.19 27.19 26.86 26.96 450,162 -0.06(-0.22%)
Mar 31, 2011 26.97 27.10 26.87 27.02 236,241 +0.02(+0.07%)
Mar 30, 2011 27.00 27.16 26.87 27.00 400,219 +0.08(+0.30%)
Mar 29, 2011 26.67 26.93 26.50 26.92 290,876 +0.27(+1.01%)
Mar 28, 2011 26.92 26.93 26.63 26.65 196,478 -0.13(-0.49%)
Mar 25, 2011 26.92 27.02 26.75 26.78 357,701 -0.06(-0.22%)
Mar 24, 2011 26.43 26.88 26.35 26.84 345,114 +0.61(+2.33%)
Mar 23, 2011 25.90 26.29 25.75 26.23 253,452 +0.24(+0.92%)
Mar 22, 2011 26.10 26.10 25.92 25.99 177,513 -0.09(-0.35%)
Mar 21, 2011 26.14 26.23 25.87 26.08 253,825 +0.52(+2.03%)
Mar 18, 2011 25.86 25.89 25.50 25.56 146,336 +0.01(+0.04%)
Mar 17, 2011 25.69 25.79 25.46 25.55 679,268 +0.25(+0.99%)
Mar 16, 2011 25.72 26.02 25.16 25.30 464,661 -0.55(-2.13%)
Mar 15, 2011 25.38 26.02 25.27 25.85 436,463 -0.41(-1.58%)
Mar 14, 2011 26.26 26.53 26.06 26.26 212,450 -0.14(-0.54%)
Mar 11, 2011 26.06 26.50 26.01 26.41 255,688 +0.15(+0.56%)
Mar 10, 2011 26.46 26.49 26.13 26.26 267,721 -0.57(-2.13%)
Mar 09, 2011 27.11 27.11 26.74 26.83 182,288 -0.39(-1.43%)
Mar 08, 2011 27.07 27.42 26.89 27.22 109,057 +0.19(+0.70%)
Mar 07, 2011 27.76 27.76 26.75 27.03 147,284 -0.52(-1.89%)
Mar 04, 2011 27.73 27.73 27.35 27.55 157,901 -0.22(-0.79%)
Mar 03, 2011 27.50 27.84 27.50 27.77 182,809 +0.59(+2.18%)
Mar 02, 2011 26.94 27.47 26.94 27.18 128,098 +0.21(+0.77%)
Mar 01, 2011 27.64 27.64 26.91 26.97 363,887 -0.54(-1.96%)
Feb 28, 2011 27.76 27.76 27.30 27.51 167,012 -0.15(-0.55%)
Feb 25, 2011 27.40 27.69 27.34 27.66 300,557 +0.57(+2.11%)
Feb 24, 2011 26.83 27.45 26.69 27.09 202,507 +0.29(+1.08%)
Feb 23, 2011 27.25 27.27 26.55 26.80 243,022 -0.51(-1.87%)
Feb 22, 2011 27.95 28.00 27.26 27.31 281,201 -1.04(-3.67%)
Feb 18, 2011 28.38 28.44 28.26 28.35 183,572 +0.03(+0.11%)
Feb 17, 2011 28.05 28.38 28.00 28.32 146,824 +0.15(+0.53%)
Feb 16, 2011 28.07 28.23 28.00 28.17 246,642 +0.29(+1.04%)
Feb 15, 2011 28.01 28.03 27.77 27.88 261,633 -0.15(-0.55%)
Feb 14, 2011 27.98 28.23 27.98 28.03 174,593 +0.13(+0.48%)
Feb 11, 2011 27.69 27.96 27.51 27.90 185,600 +0.17(+0.61%)
Feb 10, 2011 27.34 27.94 27.28 27.73 267,841 +0.04(+0.14%)
Feb 09, 2011 27.81 27.91 27.57 27.69 200,125 -0.12(-0.43%)
Feb 08, 2011 27.75 27.83 27.63 27.81 167,634 +0.05(+0.18%)
Feb 07, 2011 27.73 27.93 27.69 27.76 172,403 +0.08(+0.29%)
Feb 04, 2011 27.45 27.71 27.36 27.68 250,112 +0.27(+0.99%)
Feb 03, 2011 27.36 27.45 27.09 27.41 216,717 +0.02(+0.07%)
Feb 02, 2011 27.20 27.48 27.17 27.39 188,509 +0.10(+0.37%)
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.