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

152.63 USD -0.08 (-0.05%)
Streaming Delayed Price Updated: 10:09 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 77.07 77.65 76.95 77.06 134,384 +0.41(+0.53%)
Jun 28, 2018 75.86 76.83 75.64 76.65 153,593 +0.74(+0.97%)
Jun 27, 2018 77.83 77.97 75.91 75.91 163,138 -1.60(-2.06%)
Jun 26, 2018 77.54 77.89 77.15 77.51 105,652 +0.37(+0.48%)
Jun 25, 2018 78.22 78.22 76.33 77.14 193,284 -1.87(-2.37%)
Jun 22, 2018 79.98 79.98 78.91 79.01 82,555 -0.65(-0.82%)
Jun 21, 2018 80.62 80.86 79.57 79.66 117,014 -0.90(-1.12%)
Jun 20, 2018 80.73 80.86 80.36 80.56 133,680 +0.26(+0.32%)
Jun 19, 2018 79.73 80.32 79.27 80.30 300,837 -0.67(-0.83%)
Jun 18, 2018 80.57 81.02 80.08 80.97 77,124 -0.28(-0.34%)
Jun 15, 2018 81.25 81.40 81.25 165,011 -0.15(-0.18%)
Jun 14, 2018 81.34 81.63 81.06 81.40 106,337 +0.56(+0.69%)
Jun 13, 2018 80.93 81.59 80.71 80.84 202,084 -0.15(-0.19%)
Jun 12, 2018 80.77 81.10 80.44 80.99 122,728 +0.36(+0.45%)
Jun 11, 2018 80.43 80.82 80.40 80.63 143,325 +0.13(+0.16%)
Jun 08, 2018 79.95 80.58 79.75 80.50 126,864 -0.10(-0.12%)
Jun 07, 2018 81.54 81.54 79.95 80.60 132,858 -0.98(-1.20%)
Jun 06, 2018 81.58 80.91 81.58 131,741 +0.39(+0.48%)
Jun 05, 2018 81.01 81.34 80.79 81.19 217,219 +0.44(+0.55%)
Jun 04, 2018 80.32 80.77 80.02 80.75 118,071 +0.61(+0.76%)
Jun 01, 2018 79.15 80.16 79.11 80.14 139,752 +1.41(+1.79%)
May 31, 2018 78.85 79.46 78.66 78.73 133,619 -0.29(-0.37%)
May 30, 2018 78.93 79.47 78.88 79.02 169,890 +0.49(+0.62%)
May 29, 2018 78.69 79.05 78.12 78.53 111,077 -0.47(-0.59%)
May 25, 2018 79.00 79.00 79.00 0 +0.09(+0.11%)
May 24, 2018 78.88 79.11 78.08 78.91 125,520 +0.02(+0.03%)
May 23, 2018 77.82 78.89 77.61 78.89 150,257 +0.38(+0.48%)
May 22, 2018 78.94 79.16 78.41 78.51 75,510 +0.12(+0.15%)
May 21, 2018 78.99 79.05 77.96 78.39 128,903 +0.34(+0.44%)
May 18, 2018 78.33 78.50 77.99 78.05 89,421 -0.88(-1.11%)
May 17, 2018 78.96 79.42 78.40 78.93 124,915 -0.44(-0.55%)
May 16, 2018 78.73 79.40 78.62 79.37 92,562 +0.80(+1.02%)
May 15, 2018 78.69 78.69 78.09 78.57 209,008 -0.59(-0.75%)
May 14, 2018 79.12 79.96 79.01 79.16 140,422 +0.42(+0.53%)
May 11, 2018 79.14 79.19 78.59 78.74 104,953 -1.08(-1.35%)
May 10, 2018 79.01 79.84 79.01 79.82 133,699 +1.21(+1.54%)
May 09, 2018 77.91 78.72 77.63 78.61 87,038 +0.91(+1.17%)
May 08, 2018 77.15 77.71 76.95 77.70 224,779 +0.38(+0.49%)
May 07, 2018 77.03 77.63 76.96 77.32 98,570 +0.58(+0.76%)
May 04, 2018 74.95 76.89 74.70 76.74 119,469 +1.41(+1.87%)
May 03, 2018 74.69 75.59 73.95 75.33 185,995 +0.28(+0.37%)
May 02, 2018 75.37 75.76 74.86 75.05 192,645 -0.53(-0.70%)
May 01, 2018 74.43 75.59 74.22 75.58 126,509 +0.82(+1.10%)
Apr 30, 2018 75.19 75.75 74.44 74.76 231,000 -0.53(-0.70%)
Apr 27, 2018 76.16 76.25 74.90 75.29 122,823 -0.24(-0.32%)
Apr 26, 2018 74.93 75.68 74.82 75.53 138,667 +1.60(+2.16%)
Apr 25, 2018 74.05 74.20 72.81 73.93 242,306 -0.19(-0.26%)
Apr 24, 2018 75.54 76.08 73.58 74.12 201,302 -0.72(-0.96%)
Apr 23, 2018 75.81 75.94 74.60 74.84 158,097 -0.60(-0.80%)
Apr 20, 2018 76.13 76.32 75.16 75.44 129,572 -0.88(-1.15%)
Apr 19, 2018 77.44 77.54 76.14 76.32 252,977 -1.92(-2.45%)
Apr 18, 2018 78.32 78.50 77.56 78.24 292,220 -0.38(-0.48%)
Apr 17, 2018 77.72 78.80 77.54 78.62 166,349 +1.56(+2.02%)
Apr 16, 2018 77.05 77.36 76.46 77.06 130,770 +0.48(+0.63%)
Apr 13, 2018 77.73 77.73 76.28 76.58 113,019 -0.54(-0.70%)
Apr 12, 2018 76.46 77.34 76.41 77.12 129,131 +1.13(+1.49%)
Apr 11, 2018 75.69 76.69 75.47 75.99 121,089 -0.17(-0.22%)
Apr 10, 2018 75.61 76.54 75.25 76.16 165,804 +2.02(+2.72%)
Apr 09, 2018 74.21 75.89 74.14 74.14 192,168 +0.50(+0.68%)
Apr 06, 2018 73.64 213,237 -2.02(-2.67%)
Apr 05, 2018 76.50 76.70 75.18 75.66 196,996 -0.29(-0.38%)
Apr 04, 2018 73.20 76.16 73.13 75.95 370,635 +1.07(+1.43%)
Apr 03, 2018 74.62 75.05 73.77 74.88 409,564 +0.92(+1.24%)
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.