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

171.28 USD +1.37 (+0.81%)
Streaming Delayed Price Updated: 11:20 AM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 18.63 18.99 18.60 18.81 4,868 -0.01(-0.05%)
Jul 30, 2008 18.93 18.98 18.64 18.82 7,903 +0.15(+0.80%)
Jul 29, 2008 18.67 18.76 18.67 18.67 2,115 +0.24(+1.30%)
Jul 28, 2008 18.50 18.53 18.43 18.43 1,025 -0.22(-1.18%)
Jul 25, 2008 18.49 18.65 18.49 18.65 7,260 +0.33(+1.80%)
Jul 24, 2008 18.53 18.53 18.32 18.32 4,775 -0.55(-2.91%)
Jul 23, 2008 18.82 19.03 18.82 18.87 26,093 +0.28(+1.51%)
Jul 22, 2008 18.61 18.61 18.54 18.59 4,073 -0.30(-1.59%)
Jul 21, 2008 19.13 19.13 18.82 18.89 2,870 -0.18(-0.94%)
Jul 18, 2008 19.12 19.12 18.89 19.07 7,203 -0.26(-1.37%)
Jul 17, 2008 19.11 19.33 18.96 19.33 1,541 +0.42(+2.20%)
Jul 16, 2008 18.41 18.92 18.41 18.92 1,945 +0.49(+2.65%)
Jul 15, 2008 18.18 18.63 17.92 18.43 6,128 +0.21(+1.15%)
Jul 14, 2008 19.01 19.01 18.22 18.22 2,200 -0.37(-1.99%)
Jul 11, 2008 18.66 18.83 18.35 18.59 5,330 -0.31(-1.64%)
Jul 10, 2008 18.73 18.95 18.67 18.90 9,165 +0.16(+0.85%)
Jul 09, 2008 19.27 19.27 18.73 18.74 3,899 -0.57(-2.95%)
Jul 08, 2008 19.09 19.31 19.03 19.31 19,280 +0.13(+0.68%)
Jul 07, 2008 19.48 19.48 18.95 19.18 6,875 -0.01(-0.05%)
Jul 04, 2008 19.18 19.25 18.96 19.19 5,525 +0.00(+0.00%)
Jul 03, 2008 19.18 19.25 18.96 19.19 5,525 -0.07(-0.36%)
Jul 02, 2008 19.74 19.78 19.26 19.26 28,090 -0.37(-1.86%)
Jul 01, 2008 19.30 19.65 19.15 19.63 19,600 +0.11(+0.54%)
Jun 30, 2008 19.61 19.81 19.52 19.52 28,321 -0.26(-1.31%)
Jun 27, 2008 19.72 19.78 19.50 19.78 7,553 -0.11(-0.56%)
Jun 26, 2008 20.16 20.21 19.78 19.89 11,646 -0.68(-3.30%)
Jun 25, 2008 20.56 20.69 20.56 20.57 2,920 +0.29(+1.43%)
Jun 24, 2008 20.16 20.52 20.09 20.28 4,155 -0.01(-0.05%)
Jun 23, 2008 20.58 20.61 20.28 20.29 10,186 -0.19(-0.93%)
Jun 20, 2008 20.68 20.68 20.31 20.48 5,261 -0.60(-2.85%)
Jun 19, 2008 20.59 21.10 20.50 21.08 9,871 +0.47(+2.28%)
Jun 18, 2008 20.71 20.71 20.54 20.61 2,245 -0.30(-1.43%)
Jun 17, 2008 21.28 21.28 20.91 20.91 3,423 -0.27(-1.28%)
Jun 16, 2008 20.94 21.27 20.94 21.18 9,470 +0.27(+1.29%)
Jun 13, 2008 20.65 20.96 20.65 20.91 10,932 +0.47(+2.30%)
Jun 12, 2008 20.70 20.90 20.44 20.44 7,325 -0.06(-0.29%)
Jun 11, 2008 21.04 21.04 20.50 20.50 20,582 -0.58(-2.75%)
Jun 10, 2008 21.02 21.12 21.00 21.08 2,700 -0.32(-1.48%)
Jun 09, 2008 21.45 21.45 21.15 21.40 15,341 -0.16(-0.76%)
Jun 06, 2008 21.95 21.97 21.53 21.56 29,675 -0.61(-2.75%)
Jun 05, 2008 21.99 22.18 21.96 22.17 42,694 +0.32(+1.46%)
Jun 04, 2008 21.67 22.05 21.61 21.85 21,342 +0.27(+1.25%)
Jun 03, 2008 21.70 21.91 21.40 21.58 35,225 -0.08(-0.37%)
Jun 02, 2008 21.94 21.94 21.56 21.66 9,962 -0.37(-1.68%)
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%)
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.