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

155.82 USD +2.03 (+1.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 21.93 22.15 21.93 22.03 2,600 +0.38(+1.74%)
May 29, 2008 21.53 21.76 21.47 21.65 4,190 +0.18(+0.86%)
May 28, 2008 21.52 21.52 21.32 21.47 35,200 +0.12(+0.56%)
May 27, 2008 20.96 21.37 20.96 21.35 5,185 +0.38(+1.81%)
May 26, 2008 21.03 21.03 20.76 20.97 24,500 +0.00(+0.00%)
May 23, 2008 21.03 21.03 20.76 20.97 24,500 -0.16(-0.78%)
May 22, 2008 21.17 21.21 21.07 21.13 2,700 +0.05(+0.26%)
May 21, 2008 21.45 21.64 21.07 21.08 36,174 -0.30(-1.40%)
May 20, 2008 21.62 21.62 21.35 21.38 1,711 -0.33(-1.52%)
May 19, 2008 22.03 22.18 21.64 21.71 8,186 -0.25(-1.14%)
May 16, 2008 22.00 22.00 21.74 21.96 2,189 +0.04(+0.18%)
May 15, 2008 21.45 21.92 21.45 21.92 2,715 +0.51(+2.38%)
May 14, 2008 21.51 21.69 21.41 21.41 4,567 +0.13(+0.60%)
May 13, 2008 21.12 21.28 21.12 21.28 2,104 +0.16(+0.77%)
May 12, 2008 20.78 21.12 20.78 21.12 1,296 +0.27(+1.31%)
May 09, 2008 20.71 20.94 20.33 20.85 2,438 -0.02(-0.10%)
May 08, 2008 20.73 20.87 20.72 20.87 965 +0.12(+0.56%)
May 07, 2008 21.23 21.23 20.75 20.75 850 -0.52(-2.42%)
May 06, 2008 20.77 21.27 20.76 21.27 2,825 +0.32(+1.50%)
May 05, 2008 20.96 21.00 20.89 20.95 8,022 -0.08(-0.38%)
May 02, 2008 21.33 21.33 20.92 21.03 7,855 -0.08(-0.38%)
May 01, 2008 20.53 21.12 20.53 21.11 17,500 +0.77(+3.79%)
Apr 30, 2008 20.69 20.70 20.34 20.34 64,483 -0.12(-0.61%)
Apr 29, 2008 20.54 20.54 20.46 20.46 650 +0.04(+0.22%)
Apr 28, 2008 20.57 20.57 20.40 20.42 3,315 +0.21(+1.06%)
Apr 25, 2008 20.34 20.34 20.21 20.21 1,200 -0.28(-1.39%)
Apr 24, 2008 20.11 20.66 20.09 20.49 12,413 +0.26(+1.29%)
Apr 23, 2008 20.08 20.31 20.07 20.23 5,892 +0.46(+2.33%)
Apr 22, 2008 20.06 20.06 19.68 19.77 7,054 -0.46(-2.27%)
Apr 21, 2008 19.86 20.23 19.85 20.23 3,905 +0.27(+1.33%)
Apr 18, 2008 19.77 20.01 19.72 19.96 4,350 +0.65(+3.39%)
Apr 17, 2008 19.15 19.31 19.15 19.31 9,263 +0.03(+0.16%)
Apr 16, 2008 18.92 19.28 18.92 19.28 3,500 +0.75(+4.05%)
Apr 15, 2008 18.47 18.57 18.46 18.53 2,034 -0.08(-0.43%)
Apr 14, 2008 18.64 18.69 18.54 18.61 3,500 -0.14(-0.76%)
Apr 11, 2008 18.98 18.98 18.75 18.75 2,644 -0.49(-2.53%)
Apr 10, 2008 19.07 19.31 18.97 19.24 7,559 +0.25(+1.32%)
Apr 09, 2008 18.97 18.99 18.97 18.99 455 -0.09(-0.47%)
Apr 08, 2008 19.03 19.08 18.97 19.08 1,455 -0.15(-0.78%)
Apr 07, 2008 19.48 19.48 19.23 19.23 4,500 -0.20(-1.03%)
Apr 04, 2008 19.19 19.51 19.19 19.43 1,300 +0.08(+0.39%)
Apr 03, 2008 19.08 19.42 19.02 19.35 3,352 +0.27(+1.44%)
Apr 02, 2008 19.18 19.39 19.00 19.08 9,000 -0.06(-0.32%)
Apr 01, 2008 18.83 19.14 18.83 19.14 1,195 +0.83(+4.54%)
Mar 31, 2008 18.31 18.31 18.31 18.31 200 -0.03(-0.16%)
Mar 28, 2008 18.61 18.63 18.34 18.34 2,900 -0.06(-0.33%)
Mar 27, 2008 18.66 18.69 18.40 18.40 2,100 -0.49(-2.59%)
Mar 26, 2008 18.85 18.94 18.79 18.89 9,100 -0.18(-0.94%)
Mar 25, 2008 19.00 19.07 18.91 19.07 7,700 +0.13(+0.69%)
Mar 24, 2008 18.30 18.98 18.30 18.94 3,300 +0.75(+4.12%)
Mar 21, 2008 17.88 18.19 17.86 18.19 1,500 +0.00(+0.00%)
Mar 20, 2008 17.88 18.19 17.86 18.19 1,500 +0.14(+0.78%)
Mar 19, 2008 18.21 18.49 18.05 18.05 4,944 -0.30(-1.63%)
Mar 18, 2008 18.09 18.35 18.01 18.35 5,700 +0.54(+3.03%)
Mar 17, 2008 17.78 17.83 17.78 17.81 3,500 -0.29(-1.60%)
Mar 14, 2008 18.73 18.73 17.99 18.10 4,900 -0.46(-2.47%)
Mar 13, 2008 18.18 18.63 18.15 18.56 2,130 +0.14(+0.75%)
Mar 12, 2008 18.58 18.69 18.42 18.42 3,595 +0.07(+0.38%)
Mar 11, 2008 18.14 18.36 18.07 18.35 23,500 +0.42(+2.34%)
Mar 10, 2008 17.91 17.93 17.90 17.93 1,100 -0.21(-1.16%)
Mar 07, 2008 18.50 18.50 17.96 18.14 13,325 -0.26(-1.40%)
Mar 06, 2008 18.58 18.69 18.40 18.40 13,962 +0.26(+1.42%)
Mar 05, 2008 18.61 18.61 18.14 18.14 3,600 -0.34(-1.84%)
Mar 04, 2008 18.28 18.48 18.12 18.48 12,781 +0.20(+1.09%)
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.