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

152.71 USD +1.96 (+1.30%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 14.90 15.19 14.83 14.99 120,996 +0.38(+2.60%)
Apr 29, 2009 14.51 14.80 14.51 14.61 15,243 +0.25(+1.74%)
Apr 28, 2009 14.45 14.51 14.30 14.36 13,709 -0.14(-0.97%)
Apr 27, 2009 14.50 14.74 14.48 14.50 27,485 -0.14(-0.96%)
Apr 24, 2009 14.36 14.72 14.27 14.64 6,686 +0.38(+2.66%)
Apr 23, 2009 14.31 14.31 13.97 14.26 78,514 -0.08(-0.56%)
Apr 22, 2009 14.00 14.61 13.87 14.34 20,228 +0.23(+1.63%)
Apr 21, 2009 13.91 14.12 13.91 14.11 8,871 +0.13(+0.93%)
Apr 20, 2009 14.17 14.17 13.95 13.98 28,585 -0.48(-3.32%)
Apr 17, 2009 14.34 14.46 14.20 14.46 30,166 +0.13(+0.91%)
Apr 16, 2009 13.52 14.42 13.52 14.33 18,712 +0.44(+3.17%)
Apr 15, 2009 13.90 13.90 13.69 13.89 24,570 -0.20(-1.45%)
Apr 14, 2009 14.01 14.16 13.92 14.09 12,107 -0.07(-0.47%)
Apr 13, 2009 14.12 14.20 13.93 14.16 10,133 -0.05(-0.35%)
Apr 09, 2009 14.16 14.28 14.00 14.21 47,378 +0.50(+3.68%)
Apr 08, 2009 13.47 13.77 13.47 13.71 25,671 +0.36(+2.67%)
Apr 07, 2009 13.60 13.60 13.26 13.35 14,312 -0.43(-3.12%)
Apr 06, 2009 13.72 13.78 13.50 13.78 23,351 -0.13(-0.93%)
Apr 03, 2009 13.67 13.96 13.65 13.91 21,939 +0.23(+1.68%)
Apr 02, 2009 13.38 13.87 13.38 13.68 11,890 +0.50(+3.79%)
Apr 01, 2009 12.82 13.18 12.73 13.18 12,773 +0.14(+1.07%)
Mar 31, 2009 12.91 13.04 12.84 13.04 19,275 +0.33(+2.60%)
Mar 30, 2009 12.84 12.84 12.50 12.71 24,160 -0.82(-6.06%)
Mar 26, 2009 13.22 13.53 13.16 13.53 41,878 +0.52(+4.00%)
Mar 25, 2009 13.07 13.27 12.72 13.01 20,752 +0.00(+0.00%)
Mar 24, 2009 13.06 13.12 12.94 13.01 15,730 -0.11(-0.84%)
Mar 23, 2009 12.80 13.12 12.63 13.12 12,538 +0.68(+5.47%)
Mar 20, 2009 12.82 12.88 12.26 12.44 14,224 -0.33(-2.58%)
Mar 19, 2009 12.97 12.97 12.73 12.77 17,694 -0.01(-0.08%)
Mar 18, 2009 12.37 12.87 12.37 12.78 29,200 +0.64(+5.27%)
Mar 17, 2009 11.85 12.14 11.84 12.14 13,858 +0.39(+3.32%)
Mar 16, 2009 12.13 12.14 11.73 11.75 24,093 -0.28(-2.33%)
Mar 13, 2009 11.97 12.07 11.87 12.03 64,292 +0.09(+0.74%)
Mar 12, 2009 11.65 12.00 11.50 11.94 36,849 +0.33(+2.86%)
Mar 11, 2009 11.42 11.69 11.42 11.61 46,729 +0.34(+3.02%)
Mar 10, 2009 11.02 11.32 10.96 11.27 4,050 +0.73(+6.93%)
Mar 09, 2009 10.75 11.04 10.54 10.54 2,684 -0.37(-3.42%)
Mar 06, 2009 10.99 11.12 10.91 10.91 3,500 -0.01(-0.06%)
Mar 05, 2009 11.21 11.25 10.92 10.92 10,900 -0.38(-3.36%)
Mar 04, 2009 11.08 11.32 11.08 11.30 35,157 +0.47(+4.36%)
Mar 02, 2009 11.06 11.06 10.83 10.83 3,298 -0.46(-4.09%)
Feb 27, 2009 11.29 11.29 11.29 11.29 500 -0.07(-0.62%)
Feb 26, 2009 11.56 11.56 11.36 11.36 1,260 +0.01(+0.11%)
Feb 25, 2009 11.35 11.35 11.14 11.35 62,688 -0.05(-0.47%)
Feb 24, 2009 10.99 11.40 10.99 11.40 1,765 +0.44(+3.99%)
Feb 23, 2009 11.15 11.16 10.93 10.96 17,046 -0.31(-2.72%)
Feb 20, 2009 11.09 11.27 11.09 11.27 4,500 -0.04(-0.40%)
Feb 19, 2009 11.39 11.40 11.31 11.31 4,550 -0.46(-3.87%)
Feb 18, 2009 11.73 11.77 11.60 11.77 1,124 +0.18(+1.55%)
Feb 17, 2009 11.72 11.72 11.56 11.59 4,500 -0.59(-4.81%)
Feb 13, 2009 12.14 12.19 12.14 12.18 7,150 +0.04(+0.29%)
Feb 12, 2009 12.14 12.14 12.06 12.14 424 +0.11(+0.88%)
Feb 11, 2009 12.14 12.14 12.00 12.03 2,100 -0.35(-2.83%)
Feb 10, 2009 12.73 12.73 12.39 12.39 1,300 -0.23(-1.85%)
Feb 09, 2009 12.64 12.64 12.60 12.62 918 -0.03(-0.25%)
Feb 06, 2009 12.52 12.65 12.52 12.65 960 +0.41(+3.33%)
Feb 05, 2009 12.10 12.24 12.10 12.24 1,540 +0.23(+1.94%)
Feb 04, 2009 12.01 12.01 12.01 12.01 200 +0.30(+2.56%)
Feb 03, 2009 11.44 11.71 11.44 11.71 4,250 +0.21(+1.83%)
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.