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

160.31 USD +1.60 (+1.01%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 39.83 39.98 39.79 39.95 78,380 +0.26(+0.65%)
Jun 27, 2014 39.56 39.72 39.48 39.69 14,478 +0.13(+0.33%)
Jun 26, 2014 39.64 39.64 39.36 39.56 13,532 -0.15(-0.38%)
Jun 25, 2014 39.53 39.71 39.41 39.71 18,016 +0.20(+0.51%)
Jun 24, 2014 39.68 39.93 39.42 39.51 23,581 -0.17(-0.43%)
Jun 23, 2014 39.78 39.78 39.65 39.68 8,926 -0.05(-0.12%)
Jun 20, 2014 39.79 39.79 39.56 39.73 34,804 +0.02(+0.04%)
Jun 19, 2014 39.89 39.89 39.51 39.71 31,773 -0.15(-0.38%)
Jun 18, 2014 39.70 39.86 39.46 39.86 49,409 +0.20(+0.50%)
Jun 17, 2014 39.47 39.73 39.45 39.66 80,239 +0.21(+0.53%)
Jun 16, 2014 39.30 39.50 39.25 39.45 47,465 +0.14(+0.37%)
Jun 13, 2014 39.34 39.40 39.16 39.31 51,742 +0.26(+0.66%)
Jun 12, 2014 39.13 39.25 38.91 39.05 13,707 -0.21(-0.54%)
Jun 11, 2014 39.18 39.31 39.03 39.26 18,038 +0.06(+0.15%)
Jun 10, 2014 39.13 39.20 39.00 39.20 19,247 +0.13(+0.33%)
Jun 06, 2014 38.92 39.09 38.92 39.07 23,335 +0.31(+0.80%)
Jun 05, 2014 38.49 38.82 38.35 38.76 85,927 +0.34(+0.88%)
Jun 04, 2014 38.21 38.45 38.21 38.42 18,166 +0.10(+0.26%)
Jun 03, 2014 38.31 38.36 38.17 38.32 21,310 +0.02(+0.05%)
Jun 02, 2014 38.44 38.44 38.12 38.30 24,727 +0.07(+0.18%)
May 30, 2014 38.21 38.27 38.08 38.23 35,721 -0.05(-0.13%)
May 29, 2014 38.30 38.31 38.14 38.28 21,347 +0.14(+0.37%)
May 28, 2014 38.29 38.29 38.07 38.14 18,052 -0.06(-0.16%)
May 27, 2014 37.96 38.20 37.87 38.20 86,296 +0.44(+1.17%)
May 23, 2014 37.38 37.76 37.76 37.76 27,000 +0.29(+0.77%)
May 22, 2014 37.30 37.49 37.24 37.47 88,512 +0.28(+0.75%)
May 21, 2014 37.06 37.23 37.03 37.19 33,609 +0.28(+0.76%)
May 20, 2014 37.03 37.19 36.78 36.91 52,695 -0.21(-0.57%)
May 19, 2014 36.78 37.14 36.78 37.12 135,394 +0.39(+1.07%)
May 16, 2014 36.48 36.77 36.42 36.73 12,997 +0.22(+0.59%)
May 15, 2014 36.70 36.79 36.14 36.51 40,146 -0.22(-0.61%)
May 14, 2014 36.73 36.92 36.73 36.73 39,599 -0.11(-0.29%)
May 13, 2014 36.93 37.10 36.82 36.84 62,901 -0.14(-0.38%)
May 12, 2014 36.39 37.00 36.39 36.98 77,062 +0.69(+1.90%)
May 09, 2014 36.25 36.29 35.97 36.29 18,881 +0.10(+0.28%)
May 08, 2014 36.25 36.66 36.10 36.19 13,173 +0.13(+0.36%)
May 07, 2014 36.38 36.38 35.78 36.06 49,383 -0.29(-0.80%)
May 06, 2014 36.72 36.72 36.35 36.35 7,609 -0.32(-0.87%)
May 05, 2014 36.48 36.67 36.31 36.67 12,701 +0.03(+0.08%)
May 02, 2014 36.71 36.80 36.54 36.64 19,523 +0.05(+0.14%)
May 01, 2014 36.55 36.91 36.50 36.59 78,921 +0.07(+0.19%)
Apr 30, 2014 36.36 36.52 36.21 36.52 28,341 +0.23(+0.63%)
Apr 29, 2014 36.02 36.36 36.00 36.29 102,793 +0.29(+0.81%)
Apr 28, 2014 36.41 36.44 35.50 36.00 18,938 -0.22(-0.62%)
Apr 25, 2014 36.76 36.77 36.11 36.22 71,779 -0.84(-2.25%)
Apr 24, 2014 37.53 37.53 36.86 37.06 47,429 +0.06(+0.16%)
Apr 23, 2014 37.26 37.26 36.93 37.00 59,576 -0.23(-0.62%)
Apr 22, 2014 37.00 37.32 37.00 37.23 82,534 +0.24(+0.65%)
Apr 21, 2014 36.93 37.00 36.63 36.99 14,292 +0.25(+0.68%)
Apr 17, 2014 36.43 36.74 36.74 36.74 11,600 +0.29(+0.80%)
Apr 16, 2014 36.43 36.46 36.04 36.45 32,774 +0.19(+0.52%)
Apr 15, 2014 36.10 36.33 35.56 36.26 56,688 +0.38(+1.07%)
Apr 14, 2014 35.82 36.11 35.65 35.88 41,636 +0.33(+0.92%)
Apr 11, 2014 35.85 36.08 35.44 35.55 132,734 -0.52(-1.44%)
Apr 10, 2014 37.34 37.34 35.98 36.07 130,174 -1.17(-3.14%)
Apr 09, 2014 37.00 37.26 36.80 37.24 47,481 +0.47(+1.27%)
Apr 08, 2014 36.28 36.81 36.28 36.77 90,318 +0.51(+1.41%)
Apr 07, 2014 36.45 36.77 36.09 36.26 152,223 -0.48(-1.30%)
Apr 04, 2014 37.98 37.98 36.61 36.74 78,912 -0.98(-2.60%)
Apr 03, 2014 38.11 38.25 37.62 37.72 33,308 -0.26(-0.70%)
Apr 02, 2014 38.05 38.19 37.83 37.98 37,368 -0.05(-0.12%)
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.