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

162.75 USD -3.60 (-2.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 25.03 25.25 25.03 25.05 30,766 +0.01(+0.04%)
Jul 30, 2012 25.29 25.35 24.95 25.04 35,733 -0.25(-0.99%)
Jul 27, 2012 24.84 25.37 24.84 25.29 17,329 +0.51(+2.06%)
Jul 26, 2012 24.57 24.81 24.57 24.78 18,046 +0.70(+2.91%)
Jul 25, 2012 23.95 24.30 23.95 24.08 23,373 +0.27(+1.13%)
Jul 24, 2012 24.03 24.03 23.70 23.81 16,150 -0.18(-0.75%)
Jul 23, 2012 23.90 24.08 23.65 23.99 16,410 -0.39(-1.60%)
Jul 20, 2012 24.70 24.73 24.38 24.38 27,547 -0.32(-1.30%)
Jul 19, 2012 24.55 24.79 24.55 24.70 38,070 +0.30(+1.23%)
Jul 18, 2012 23.78 24.54 23.78 24.40 7,463 +0.65(+2.74%)
Jul 17, 2012 23.85 23.85 23.34 23.75 18,216 +0.05(+0.21%)
Jul 16, 2012 23.83 23.83 23.60 23.70 43,013 -0.22(-0.92%)
Jul 13, 2012 23.63 23.94 23.63 23.92 71,591 +0.31(+1.31%)
Jul 12, 2012 23.66 23.70 23.33 23.61 51,819 -0.31(-1.30%)
Jul 11, 2012 24.08 24.19 23.78 23.92 35,825 -0.13(-0.54%)
Jul 10, 2012 24.43 24.43 23.93 24.05 40,438 -0.33(-1.36%)
Jul 09, 2012 24.63 24.67 24.30 24.38 22,166 -0.28(-1.13%)
Jul 06, 2012 25.12 25.12 24.50 24.66 12,212 -0.72(-2.84%)
Jul 05, 2012 25.31 25.40 25.13 25.38 52,462 +0.01(+0.04%)
Jul 03, 2012 25.08 25.39 25.08 25.37 15,696 +0.25(+0.99%)
Jul 02, 2012 25.33 25.33 25.00 25.12 49,907 -0.07(-0.28%)
Jun 29, 2012 24.79 25.20 24.76 25.19 45,395 +1.01(+4.17%)
Jun 28, 2012 24.44 24.44 24.00 24.18 23,027 -0.43(-1.74%)
Jun 27, 2012 24.41 24.67 24.41 24.61 18,465 +0.24(+0.98%)
Jun 26, 2012 24.34 24.41 24.14 24.37 8,246 +0.14(+0.57%)
Jun 25, 2012 24.62 24.62 24.18 24.23 25,760 -0.61(-2.45%)
Jun 22, 2012 24.68 24.84 24.63 24.84 16,189 +0.30(+1.22%)
Jun 21, 2012 25.40 25.40 24.54 24.54 61,211 -0.87(-3.42%)
Jun 20, 2012 25.36 25.51 25.30 25.41 50,011 +0.02(+0.10%)
Jun 19, 2012 25.27 25.47 25.26 25.39 31,412 +0.27(+1.06%)
Jun 18, 2012 24.80 25.22 24.80 25.12 24,827 +0.17(+0.68%)
Jun 15, 2012 24.66 24.95 24.65 24.95 24,202 +0.41(+1.67%)
Jun 14, 2012 24.49 24.62 24.37 24.54 27,198 +0.00(+0.00%)
Jun 13, 2012 24.64 24.83 24.49 24.54 45,373 -0.16(-0.65%)
Jun 12, 2012 24.40 24.71 24.32 24.70 16,064 +0.39(+1.60%)
Jun 11, 2012 24.99 24.99 24.29 24.31 13,914 -0.46(-1.86%)
Jun 08, 2012 24.40 24.81 24.40 24.77 25,881 +0.23(+0.94%)
Jun 07, 2012 25.03 25.04 24.53 24.54 64,005 -0.21(-0.85%)
Jun 06, 2012 24.26 24.76 24.26 24.75 100,839 +0.70(+2.91%)
Jun 05, 2012 23.59 24.09 23.59 24.05 35,327 +0.38(+1.61%)
Jun 04, 2012 23.66 23.80 23.41 23.67 196,249 +0.09(+0.38%)
Jun 01, 2012 23.85 23.97 23.58 23.58 62,735 -0.77(-3.16%)
May 31, 2012 24.48 24.48 24.07 24.35 126,698 -0.16(-0.65%)
May 30, 2012 24.50 24.59 24.43 24.51 12,501 -0.44(-1.76%)
May 29, 2012 24.89 25.08 24.76 24.95 18,185 +0.31(+1.26%)
May 25, 2012 24.51 24.75 24.51 24.64 12,987 +0.11(+0.45%)
May 24, 2012 24.88 24.88 24.39 24.53 31,267 -0.40(-1.60%)
May 23, 2012 24.55 24.93 24.43 24.93 34,078 +0.08(+0.32%)
May 22, 2012 24.84 25.01 24.74 24.85 42,495 -0.15(-0.60%)
May 21, 2012 24.38 25.01 24.30 25.00 121,651 +0.64(+2.65%)
May 18, 2012 25.02 25.02 24.36 24.36 45,596 -0.52(-2.11%)
May 17, 2012 25.34 25.39 24.88 24.88 66,505 -0.47(-1.85%)
May 16, 2012 25.74 25.82 25.35 25.35 31,722 -0.31(-1.21%)
May 15, 2012 25.91 26.06 25.64 25.66 20,408 -0.05(-0.19%)
May 14, 2012 25.60 25.88 25.58 25.71 78,677 -0.15(-0.58%)
May 11, 2012 25.68 26.10 25.68 25.86 33,160 +0.08(+0.31%)
May 10, 2012 26.19 26.20 25.67 25.78 44,446 -0.31(-1.18%)
May 09, 2012 25.78 26.16 25.69 26.09 88,498 -0.10(-0.39%)
May 08, 2012 26.00 26.19 25.68 26.19 102,322 -0.07(-0.27%)
May 07, 2012 26.26 26.38 26.18 26.26 38,407 -0.18(-0.68%)
May 04, 2012 26.91 26.91 26.39 26.44 44,870 -0.61(-2.26%)
May 03, 2012 27.56 27.56 27.02 27.05 46,376 -0.53(-1.92%)
May 02, 2012 27.36 27.58 27.30 27.58 72,441 -0.03(-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.