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

166.95 USD +0.19 (+0.11%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 21.15 21.13 20.80 21.02 158,959 -0.13(-0.61%)
May 27, 2010 20.62 21.15 20.62 21.15 67,533 +0.95(+4.70%)
May 26, 2010 20.53 20.81 20.19 20.20 176,483 -0.15(-0.74%)
May 25, 2010 19.75 20.36 19.65 20.35 349,093 -0.03(-0.14%)
May 24, 2010 20.32 20.71 20.32 20.38 368,157 -0.21(-1.03%)
May 21, 2010 19.86 20.81 19.86 20.59 1,088,930 +0.25(+1.23%)
May 20, 2010 20.19 20.73 20.19 20.34 353,339 -0.74(-3.51%)
May 19, 2010 21.16 21.33 20.76 21.08 173,905 -0.11(-0.53%)
May 18, 2010 21.75 21.75 21.05 21.19 78,945 -0.32(-1.48%)
May 17, 2010 21.42 21.54 20.99 21.51 104,309 +0.10(+0.47%)
May 14, 2010 21.82 21.82 21.09 21.41 158,996 -0.57(-2.59%)
May 13, 2010 22.30 22.49 21.86 21.98 215,638 -0.35(-1.57%)
May 12, 2010 21.92 22.35 21.92 22.33 169,470 +0.54(+2.46%)
May 11, 2010 22.05 22.13 21.57 21.79 158,059 -0.01(-0.03%)
May 10, 2010 21.63 22.11 21.58 21.80 189,985 +1.07(+5.16%)
May 07, 2010 21.15 21.26 20.13 20.73 374,470 -0.46(-2.17%)
May 06, 2010 21.72 30.20 10.37 21.19 510,855 -0.69(-3.15%)
May 05, 2010 21.89 22.12 21.70 21.88 206,050 -0.14(-0.64%)
May 04, 2010 22.58 22.58 21.88 22.02 355,725 -0.78(-3.42%)
May 03, 2010 22.66 22.89 22.56 22.80 63,076 +0.38(+1.69%)
Apr 30, 2010 22.98 22.98 22.42 22.42 90,995 -0.63(-2.73%)
Apr 29, 2010 22.95 23.07 22.82 23.05 144,475 +0.25(+1.10%)
Apr 28, 2010 22.85 22.88 22.57 22.80 122,272 +0.08(+0.35%)
Apr 27, 2010 23.21 23.25 22.67 22.72 97,894 -0.52(-2.26%)
Apr 26, 2010 23.43 23.43 23.22 23.24 78,105 -0.12(-0.50%)
Apr 23, 2010 23.22 23.36 23.06 23.36 94,430 +0.16(+0.69%)
Apr 22, 2010 22.80 23.22 22.55 23.20 105,322 +0.23(+1.00%)
Apr 21, 2010 23.20 23.20 22.77 22.97 168,549 -0.05(-0.22%)
Apr 20, 2010 22.91 23.03 22.78 23.02 207,179 +0.27(+1.19%)
Apr 19, 2010 22.73 22.82 22.42 22.75 141,960 -0.11(-0.48%)
Apr 16, 2010 23.10 23.10 22.68 22.86 132,228 -0.28(-1.21%)
Apr 15, 2010 23.11 23.23 23.03 23.14 136,141 +0.11(+0.46%)
Apr 14, 2010 22.83 23.09 22.78 23.03 165,902 +0.50(+2.23%)
Apr 13, 2010 22.52 22.56 22.33 22.53 120,909 +0.08(+0.36%)
Apr 12, 2010 22.43 22.54 22.34 22.45 127,597 +0.06(+0.27%)
Apr 09, 2010 22.27 22.43 22.11 22.39 211,015 +0.27(+1.22%)
Apr 08, 2010 22.06 22.21 21.90 22.12 175,748 -0.05(-0.23%)
Apr 07, 2010 22.27 22.30 22.06 22.17 137,532 -0.09(-0.42%)
Apr 06, 2010 22.12 22.32 22.02 22.26 148,841 +0.08(+0.37%)
Apr 05, 2010 21.96 22.20 21.89 22.18 154,982 +0.37(+1.70%)
Apr 01, 2010 21.99 21.81 21.81 21.81 90,700 -0.05(-0.23%)
Mar 31, 2010 21.89 22.00 21.79 21.86 90,201 -0.07(-0.32%)
Mar 30, 2010 21.95 22.00 21.75 21.93 71,496 +0.02(+0.09%)
Mar 29, 2010 21.96 22.00 21.85 21.91 100,391 +0.06(+0.27%)
Mar 26, 2010 22.02 22.02 21.75 21.85 189,571 -0.05(-0.23%)
Mar 25, 2010 22.14 22.27 21.90 21.90 126,597 -0.09(-0.41%)
Mar 24, 2010 22.12 22.12 21.96 21.99 106,750 -0.20(-0.90%)
Mar 23, 2010 21.96 22.19 21.92 22.19 103,203 +0.30(+1.36%)
Mar 22, 2010 21.48 21.96 21.45 21.89 142,488 +0.27(+1.26%)
Mar 19, 2010 21.96 21.96 21.55 21.62 87,409 -0.23(-1.05%)
Mar 18, 2010 21.84 21.89 21.75 21.85 90,907 -0.01(-0.05%)
Mar 17, 2010 21.82 21.98 21.81 21.86 124,124 +0.07(+0.32%)
Mar 16, 2010 21.64 21.79 21.53 21.79 170,584 +0.23(+1.07%)
Mar 15, 2010 21.44 21.59 21.38 21.56 105,144 -0.03(-0.14%)
Mar 12, 2010 21.67 21.67 21.51 21.59 123,500 -0.03(-0.14%)
Mar 11, 2010 21.58 21.62 21.43 21.62 140,390 +0.02(+0.09%)
Mar 10, 2010 21.36 21.65 21.36 21.60 166,840 +0.22(+1.03%)
Mar 09, 2010 21.20 21.52 21.20 21.38 199,287 +0.03(+0.14%)
Mar 08, 2010 21.31 21.38 21.28 21.35 254,366 +0.09(+0.42%)
Mar 05, 2010 21.10 21.31 20.99 21.26 294,700 +0.30(+1.43%)
Mar 04, 2010 20.95 20.97 20.76 20.96 227,023 +0.03(+0.14%)
Mar 03, 2010 21.08 21.10 20.87 20.93 154,897 -0.09(-0.43%)
Mar 02, 2010 21.09 21.20 20.96 21.02 397,177 +0.03(+0.14%)
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.