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

159.87 USD -0.44 (-0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 79.07 79.85 78.86 79.41 147,321 +0.51(+0.65%)
Jul 30, 2018 80.14 80.20 78.48 78.90 263,419 -1.28(-1.60%)
Jul 27, 2018 81.34 81.43 79.58 80.18 109,500 -1.02(-1.26%)
Jul 26, 2018 80.61 81.34 80.61 81.20 110,410 +0.18(+0.22%)
Jul 25, 2018 80.13 81.02 79.80 81.02 132,651 +1.04(+1.30%)
Jul 24, 2018 81.10 81.35 79.87 79.98 76,222 -0.47(-0.58%)
Jul 23, 2018 80.13 80.52 79.50 80.45 53,780 +0.03(+0.04%)
Jul 20, 2018 80.47 80.86 80.35 80.42 113,047 -0.29(-0.36%)
Jul 19, 2018 80.86 81.10 80.53 80.71 89,783 -0.56(-0.68%)
Jul 18, 2018 81.13 81.31 80.94 81.26 71,491 +0.31(+0.38%)
Jul 17, 2018 79.69 80.99 79.43 80.96 365,291 +0.75(+0.93%)
Jul 16, 2018 80.50 80.56 80.11 80.21 89,754 -0.19(-0.24%)
Jul 13, 2018 80.72 80.24 80.40 132,075 -0.20(-0.25%)
Jul 12, 2018 79.39 80.64 79.39 80.60 113,555 +1.72(+2.18%)
Jul 11, 2018 78.94 79.39 78.74 78.88 117,837 -0.96(-1.20%)
Jul 10, 2018 79.64 79.94 79.53 79.84 82,493 +0.30(+0.37%)
Jul 09, 2018 79.46 79.54 78.80 79.54 250,676 +0.52(+0.66%)
Jul 06, 2018 78.04 79.09 77.96 79.02 118,977 +0.97(+1.24%)
Jul 05, 2018 77.25 78.06 77.11 78.05 196,191 +1.37(+1.79%)
Jul 03, 2018 76.68 76.68 76.68 0 -0.93(-1.20%)
Jul 02, 2018 76.21 77.63 75.94 77.61 554,775 +0.55(+0.71%)
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%)
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.