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

166.35 USD -2.38 (-1.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 30.69 30.69 30.48 30.55 0 -0.19(-0.62%)
Aug 29, 2013 30.43 30.83 30.43 30.74 0 +0.24(+0.79%)
Aug 28, 2013 30.32 30.62 30.32 30.50 0 +0.14(+0.47%)
Aug 27, 2013 30.70 30.70 30.26 30.36 0 -0.64(-2.07%)
Aug 26, 2013 31.08 31.18 30.99 31.00 0 -0.12(-0.39%)
Aug 23, 2013 31.04 31.13 30.99 31.12 0 +0.21(+0.68%)
Aug 22, 2013 30.65 31.26 30.65 30.91 0 +0.27(+0.88%)
Aug 21, 2013 30.54 30.82 30.54 30.64 0 -0.07(-0.23%)
Aug 20, 2013 30.61 30.71 30.55 30.71 0 +0.05(+0.17%)
Aug 19, 2013 30.68 30.76 30.64 30.66 0 -0.02(-0.07%)
Aug 16, 2013 30.65 30.79 30.65 30.68 0 -0.01(-0.02%)
Aug 15, 2013 30.97 30.97 30.65 30.69 25,951 -0.66(-2.10%)
Aug 14, 2013 31.41 31.48 31.33 31.34 0 -0.17(-0.53%)
Aug 13, 2013 31.42 31.56 31.28 31.51 10,042 +0.15(+0.48%)
Aug 12, 2013 31.17 31.40 31.11 31.36 19,241 +0.14(+0.45%)
Aug 09, 2013 31.27 31.33 31.12 31.22 12,143 -0.07(-0.21%)
Aug 08, 2013 31.33 31.34 31.14 31.29 13,007 +0.21(+0.66%)
Aug 07, 2013 31.10 31.10 30.89 31.08 5,049 -0.07(-0.22%)
Aug 06, 2013 31.35 31.35 31.11 31.15 22,229 -0.13(-0.42%)
Aug 05, 2013 31.38 31.38 31.26 31.28 7,492 +0.02(+0.06%)
Aug 02, 2013 31.27 31.27 31.16 31.27 10,900 +0.01(+0.02%)
Aug 01, 2013 31.07 31.28 31.07 31.26 7,237 +0.45(+1.47%)
Jul 31, 2013 30.67 30.92 30.67 30.81 0 +0.19(+0.61%)
Jul 30, 2013 30.33 30.67 30.33 30.62 0 +0.27(+0.89%)
Jul 29, 2013 30.39 30.43 30.26 30.35 0 -0.06(-0.20%)
Jul 26, 2013 30.33 30.41 30.20 30.41 0 -0.07(-0.23%)
Jul 25, 2013 30.40 30.53 30.37 30.48 0 +0.37(+1.23%)
Jul 24, 2013 30.34 30.36 30.03 30.11 0 -0.14(-0.46%)
Jul 23, 2013 30.46 30.46 30.22 30.25 0 -0.13(-0.42%)
Jul 22, 2013 30.40 30.46 30.38 30.38 0 -0.01(-0.04%)
Jul 19, 2013 30.46 30.53 30.31 30.39 0 -0.19(-0.62%)
Jul 18, 2013 30.55 30.67 30.53 30.58 0 +0.11(+0.36%)
Jul 17, 2013 30.44 30.55 30.39 30.47 19,994 +0.11(+0.36%)
Jul 16, 2013 30.37 30.47 30.30 30.36 0 +0.00(+0.00%)
Jul 15, 2013 30.25 30.38 30.23 30.36 0 +0.12(+0.40%)
Jul 12, 2013 30.21 30.25 30.15 30.24 0 +0.13(+0.43%)
Jul 11, 2013 29.87 30.11 29.83 30.11 0 +0.58(+1.98%)
Jul 10, 2013 29.32 29.53 29.30 29.53 0 +0.27(+0.91%)
Jul 09, 2013 29.28 29.28 29.13 29.26 0 +0.23(+0.80%)
Jul 08, 2013 29.27 29.35 28.99 29.03 0 -0.11(-0.38%)
Jul 05, 2013 29.29 29.29 29.01 29.14 0 +0.22(+0.76%)
Jul 03, 2013 28.73 29.03 28.73 28.92 0 +0.17(+0.60%)
Jul 02, 2013 28.90 28.99 28.66 28.75 0 -0.14(-0.49%)
Jul 01, 2013 29.01 29.13 28.89 28.89 0 +0.04(+0.12%)
Jun 28, 2013 28.82 28.94 28.66 28.85 69,645 -0.07(-0.23%)
Jun 27, 2013 28.93 29.02 28.89 28.92 0 +0.24(+0.84%)
Jun 26, 2013 28.62 28.72 28.58 28.68 0 +0.26(+0.91%)
Jun 25, 2013 28.30 28.43 28.16 28.42 0 +0.34(+1.21%)
Jun 24, 2013 28.26 28.26 27.93 28.08 0 -0.44(-1.54%)
Jun 21, 2013 28.65 28.65 28.28 28.52 75,111 -0.11(-0.38%)
Jun 20, 2013 29.01 29.03 28.53 28.63 0 -0.74(-2.52%)
Jun 19, 2013 29.60 29.66 29.33 29.37 0 -0.18(-0.61%)
Jun 18, 2013 29.37 29.60 29.37 29.55 0 +0.28(+0.96%)
Jun 17, 2013 29.03 29.45 29.03 29.27 0 +0.31(+1.07%)
Jun 14, 2013 29.23 29.23 28.91 28.96 0 -0.20(-0.69%)
Jun 13, 2013 28.60 29.18 28.60 29.16 25,043 +0.42(+1.46%)
Jun 12, 2013 29.33 29.33 28.74 28.74 31,796 -0.32(-1.10%)
Jun 11, 2013 29.19 29.38 29.06 29.06 17,428 -0.33(-1.12%)
Jun 10, 2013 29.46 29.49 29.33 29.39 0 -0.05(-0.17%)
Jun 07, 2013 29.15 29.44 29.01 29.44 0 +0.40(+1.38%)
Jun 06, 2013 29.01 29.04 28.76 29.04 0 +0.11(+0.38%)
Jun 05, 2013 29.18 29.18 28.87 28.93 0 -0.36(-1.22%)
Jun 04, 2013 29.41 29.54 29.18 29.29 0 +0.02(+0.06%)
Jun 03, 2013 29.34 29.39 29.02 29.27 40,573 -0.04(-0.14%)
May 31, 2013 29.48 29.53 29.30 29.31 31,543 -0.26(-0.88%)
May 30, 2013 29.26 29.67 29.26 29.57 0 +0.37(+1.27%)
May 29, 2013 29.11 29.25 28.97 29.20 42,406 +0.01(+0.03%)
May 28, 2013 29.31 29.39 29.13 29.19 33,477 +0.22(+0.76%)
May 24, 2013 28.90 28.98 28.70 28.97 0 -0.10(-0.34%)
May 23, 2013 28.85 29.11 28.84 29.07 0 +0.00(+0.00%)
May 22, 2013 29.64 29.66 28.99 29.07 0 -0.46(-1.56%)
May 21, 2013 29.49 29.55 29.40 29.53 0 +0.05(+0.17%)
May 20, 2013 29.49 29.59 29.42 29.48 0 -0.12(-0.41%)
May 17, 2013 29.46 29.60 29.34 29.60 0 +0.25(+0.85%)
May 16, 2013 29.45 29.60 29.32 29.35 41,940 +0.07(+0.24%)
May 15, 2013 29.01 29.32 29.01 29.28 0 +0.35(+1.21%)
May 13, 2013 29.19 29.19 28.90 28.93 0 -0.20(-0.69%)
May 10, 2013 28.98 29.15 28.98 29.13 0 +0.22(+0.75%)
May 09, 2013 28.96 29.04 28.89 28.92 0 -0.08(-0.29%)
May 08, 2013 28.78 29.02 28.78 29.00 0 +0.21(+0.73%)
May 07, 2013 28.86 28.92 28.74 28.79 0 -0.01(-0.03%)
May 06, 2013 28.74 28.87 28.68 28.80 0 +0.12(+0.42%)
May 03, 2013 28.60 28.72 28.60 28.68 0 +0.31(+1.09%)
May 02, 2013 28.03 28.39 28.03 28.37 0 +0.39(+1.39%)
May 01, 2013 28.21 28.25 27.98 27.98 0 -0.25(-0.89%)
Apr 30, 2013 28.04 28.23 27.91 28.23 0 +0.10(+0.34%)
Apr 29, 2013 27.89 28.20 27.89 28.13 27,503 +0.24(+0.86%)
Apr 26, 2013 27.96 28.10 27.87 27.89 11,701 -0.21(-0.74%)
Apr 25, 2013 28.00 28.28 27.93 28.10 44,580 +0.24(+0.86%)
Apr 24, 2013 27.67 27.96 27.67 27.86 0 +0.21(+0.76%)
Apr 23, 2013 27.30 27.72 27.30 27.65 23,395 +0.42(+1.54%)
Apr 22, 2013 27.10 27.31 26.98 27.23 16,825 +0.22(+0.81%)
Apr 19, 2013 26.95 27.07 26.75 27.01 16,573 +0.04(+0.15%)
Apr 18, 2013 27.45 27.45 26.90 26.97 17,858 -0.37(-1.35%)
Apr 17, 2013 27.73 27.73 27.23 27.34 35,933 -0.69(-2.46%)
Apr 16, 2013 27.78 28.03 27.75 28.03 9,742 +0.39(+1.41%)
Apr 15, 2013 28.04 28.17 27.55 27.64 19,622 -0.58(-2.06%)
Apr 12, 2013 28.22 28.27 28.00 28.22 13,002 -0.09(-0.33%)
Apr 11, 2013 28.25 28.39 28.17 28.31 30,222 -0.07(-0.25%)
Apr 10, 2013 27.84 28.43 27.84 28.38 15,934 +0.59(+2.14%)
Apr 09, 2013 27.64 27.89 27.53 27.79 12,219 +0.29(+1.06%)
Apr 08, 2013 27.44 27.50 27.29 27.50 3,761 +0.02(+0.07%)
Apr 05, 2013 27.24 27.48 27.01 27.48 12,636 -0.24(-0.87%)
Apr 04, 2013 27.68 27.74 27.60 27.72 6,818 +0.03(+0.11%)
Apr 03, 2013 28.06 28.06 27.58 27.69 11,147 -0.26(-0.93%)
Apr 02, 2013 28.09 28.14 27.95 27.95 93,075 +0.02(+0.07%)
Apr 01, 2013 28.24 28.24 27.87 27.93 13,767 -0.31(-1.10%)
Mar 28, 2013 28.10 28.24 28.05 28.24 9,306 +0.16(+0.55%)
Mar 27, 2013 27.87 28.13 27.80 28.08 8,644 +0.07(+0.26%)
Mar 26, 2013 27.89 28.07 27.89 28.01 8,236 +0.21(+0.76%)
Mar 25, 2013 28.03 28.03 27.68 27.80 8,405 -0.10(-0.36%)
Mar 22, 2013 27.90 27.98 27.83 27.90 18,605 +0.13(+0.47%)
Mar 21, 2013 27.85 27.90 27.69 27.77 50,280 -0.31(-1.10%)
Mar 20, 2013 27.96 28.11 27.94 28.08 63,948 +0.30(+1.08%)
Mar 19, 2013 27.98 28.01 27.57 27.78 14,878 -0.13(-0.47%)
Mar 18, 2013 27.90 28.06 27.85 27.91 11,014 -0.19(-0.68%)
Mar 15, 2013 28.46 28.46 28.07 28.10 11,848 -0.36(-1.25%)
Mar 14, 2013 28.53 28.53 28.41 28.46 8,380 +0.13(+0.45%)
Mar 13, 2013 28.31 28.38 28.20 28.33 8,252 +0.04(+0.14%)
Mar 12, 2013 28.27 28.33 28.16 28.29 7,218 -0.05(-0.18%)
Mar 11, 2013 28.20 28.34 28.16 28.34 8,086 +0.08(+0.28%)
Mar 08, 2013 28.35 28.35 28.15 28.26 34,420 +0.04(+0.14%)
Mar 07, 2013 28.21 28.30 28.16 28.22 31,342 +0.04(+0.14%)
Mar 06, 2013 28.24 28.24 28.14 28.18 29,404 +0.04(+0.14%)
Mar 05, 2013 27.86 28.16 27.86 28.14 30,453 +0.44(+1.59%)
Mar 04, 2013 27.57 27.71 27.54 27.70 7,734 +0.08(+0.29%)
Mar 01, 2013 27.37 27.65 27.22 27.62 12,522 +0.08(+0.29%)
Feb 28, 2013 27.46 27.70 27.46 27.54 33,003 -0.04(-0.15%)
Feb 27, 2013 27.24 27.62 27.15 27.58 28,950 +0.34(+1.25%)
Feb 26, 2013 27.15 27.31 27.04 27.24 49,683 -0.25(-0.91%)
Feb 22, 2013 27.36 27.51 27.26 27.49 53,161 +0.31(+1.14%)
Feb 21, 2013 27.42 27.47 27.06 27.18 28,929 -0.43(-1.56%)
Feb 20, 2013 28.09 28.11 27.61 27.61 15,756 -0.55(-1.95%)
Feb 19, 2013 27.95 28.16 27.95 28.16 21,190 +0.23(+0.84%)
Feb 15, 2013 28.00 28.08 27.86 27.93 29,823 -0.04(-0.16%)
Feb 14, 2013 27.76 27.99 27.76 27.97 126,452 +0.19(+0.68%)
Feb 13, 2013 27.82 27.90 27.70 27.78 12,897 +0.04(+0.14%)
Feb 12, 2013 27.76 27.82 27.73 27.74 28,758 -0.03(-0.11%)
Feb 11, 2013 27.88 27.88 27.70 27.77 13,467 -0.04(-0.14%)
Feb 08, 2013 27.65 27.91 27.65 27.81 22,341 +0.18(+0.64%)
Feb 07, 2013 27.79 27.79 27.46 27.63 20,663 -0.21(-0.74%)
Feb 06, 2013 27.70 27.89 27.68 27.84 84,302 +0.30(+1.09%)
Feb 04, 2013 27.77 27.92 27.54 27.54 62,030 -0.39(-1.40%)
Feb 01, 2013 27.79 27.99 27.78 27.93 13,696 +0.33(+1.20%)
Jan 31, 2013 27.62 27.76 27.58 27.60 18,772 +0.05(+0.18%)
Jan 30, 2013 27.58 27.72 27.51 27.55 77,750 -0.03(-0.11%)
Jan 29, 2013 27.71 27.71 27.48 27.58 49,113 -0.33(-1.18%)
Jan 28, 2013 27.94 28.00 27.85 27.91 44,012 +0.06(+0.22%)
Jan 25, 2013 27.68 27.89 27.68 27.85 24,257 +0.29(+1.05%)
Jan 24, 2013 27.37 27.78 27.37 27.56 33,310 +0.05(+0.18%)
Jan 23, 2013 27.52 27.60 27.47 27.51 18,584 +0.07(+0.26%)
Jan 22, 2013 27.42 27.44 27.23 27.44 43,390 +0.07(+0.26%)
Jan 18, 2013 27.35 27.40 27.26 27.37 12,571 -0.06(-0.22%)
Jan 17, 2013 27.23 27.45 27.23 27.43 105,862 +0.32(+1.18%)
Jan 16, 2013 26.99 27.19 26.99 27.11 17,177 +0.08(+0.30%)
Jan 15, 2013 26.96 27.05 26.87 27.03 15,496 -0.01(-0.04%)
Jan 14, 2013 26.92 27.08 26.81 27.04 49,932 +0.06(+0.24%)
Jan 11, 2013 26.92 26.99 26.87 26.98 19,135 +0.11(+0.40%)
Jan 10, 2013 26.79 26.88 26.65 26.87 24,863 +0.21(+0.79%)
Jan 09, 2013 26.58 26.69 26.57 26.66 41,731 +0.21(+0.79%)
Jan 08, 2013 26.65 26.65 26.34 26.45 6,998 -0.17(-0.64%)
Jan 07, 2013 26.52 26.65 26.52 26.62 38,947 -0.01(-0.04%)
Jan 04, 2013 26.62 26.69 26.50 26.63 14,504 +0.08(+0.29%)
Jan 03, 2013 26.76 26.84 26.50 26.55 17,045 -0.26(-0.96%)
Jan 02, 2013 26.58 26.81 26.42 26.81 31,247 +0.99(+3.83%)
Dec 31, 2012 25.42 25.86 25.33 25.82 30,203 +0.40(+1.57%)
Dec 28, 2012 25.56 25.64 25.40 25.42 21,643 -0.30(-1.17%)
Dec 27, 2012 25.83 25.83 25.35 25.72 20,937 -0.04(-0.15%)
Dec 26, 2012 25.87 25.99 25.74 25.76 9,388 -0.05(-0.19%)
Dec 24, 2012 25.81 25.86 25.75 25.81 14,925 -0.13(-0.50%)
Dec 21, 2012 25.85 26.02 25.84 25.94 27,828 -0.65(-2.44%)
Dec 20, 2012 26.53 26.59 26.38 26.59 10,039 +0.06(+0.21%)
Dec 19, 2012 26.57 26.75 26.53 26.53 30,660 +0.05(+0.19%)
Dec 18, 2012 26.11 26.51 26.09 26.48 17,120 +0.47(+1.82%)
Dec 17, 2012 25.93 26.01 25.85 26.01 79,621 +0.13(+0.50%)
Dec 14, 2012 25.90 26.02 25.78 25.88 30,715 -0.03(-0.12%)
Dec 13, 2012 26.06 26.29 25.85 25.91 54,009 -0.12(-0.46%)
Dec 12, 2012 26.21 26.22 26.01 26.03 19,628 -0.10(-0.38%)
Dec 11, 2012 25.86 26.20 25.86 26.13 39,080 +0.36(+1.41%)
Dec 10, 2012 25.65 25.81 25.65 25.77 32,932 +0.22(+0.85%)
Dec 07, 2012 25.59 25.59 25.42 25.55 19,186 +0.04(+0.16%)
Dec 06, 2012 25.25 25.53 25.25 25.51 46,832 +0.31(+1.23%)
Dec 05, 2012 25.20 25.32 25.00 25.20 17,120 +0.00(+0.00%)
Dec 04, 2012 25.06 25.25 25.03 25.20 108,374 +0.07(+0.28%)
Nov 30, 2012 25.16 25.16 25.05 25.13 72,359 -0.10(-0.40%)
Nov 29, 2012 25.21 25.36 25.19 25.23 6,744 +0.19(+0.76%)
Nov 28, 2012 24.63 25.04 24.51 25.04 3,863 +0.19(+0.76%)
Nov 27, 2012 24.95 25.01 24.79 24.85 9,798 -0.15(-0.59%)
Nov 26, 2012 24.91 25.00 24.81 25.00 12,881 +0.09(+0.36%)
Nov 23, 2012 24.60 24.92 24.60 24.91 5,038 +0.52(+2.13%)
Nov 21, 2012 24.29 24.40 24.28 24.39 8,546 +0.18(+0.74%)
Nov 20, 2012 24.31 24.31 24.09 24.21 15,146 -0.12(-0.49%)
Nov 19, 2012 24.14 24.34 24.12 24.33 18,346 +0.41(+1.71%)
Nov 16, 2012 24.00 24.00 23.58 23.92 14,439 -0.03(-0.13%)
Nov 15, 2012 23.98 24.07 23.85 23.95 36,511 +0.05(+0.19%)
Nov 14, 2012 24.28 24.32 23.86 23.90 58,808 -0.22(-0.90%)
Nov 13, 2012 24.19 24.38 24.12 24.12 34,710 -0.23(-0.94%)
Nov 12, 2012 24.46 24.46 24.27 24.35 11,116 -0.04(-0.16%)
Nov 09, 2012 24.29 24.67 24.29 24.39 31,152 +0.01(+0.04%)
Nov 08, 2012 24.70 24.76 24.38 24.38 24,219 -0.27(-1.10%)
Nov 07, 2012 25.07 25.07 24.60 24.65 34,710 -0.64(-2.53%)
Nov 06, 2012 25.07 25.40 25.07 25.29 28,338 +0.31(+1.24%)
Nov 05, 2012 24.71 25.04 24.71 24.98 18,754 +0.24(+0.97%)
Nov 02, 2012 25.08 25.08 24.74 24.74 15,218 -0.26(-1.04%)
Nov 01, 2012 24.37 25.03 24.37 25.00 24,142 +0.70(+2.88%)
Oct 31, 2012 24.45 24.52 24.24 24.30 38,569 -0.15(-0.61%)
Oct 26, 2012 24.51 24.45 24.45 24.45 22,800 -0.08(-0.33%)
Oct 25, 2012 24.54 24.60 24.37 24.53 56,248 +0.16(+0.66%)
Oct 24, 2012 24.73 24.73 24.35 24.37 56,986 -0.26(-1.06%)
Oct 23, 2012 24.34 24.69 24.34 24.63 19,406 +0.08(+0.33%)
Oct 19, 2012 25.07 25.07 24.54 24.55 29,751 -0.59(-2.33%)
Oct 18, 2012 25.23 25.32 25.04 25.14 42,250 -0.14(-0.57%)
Oct 17, 2012 25.31 25.38 25.19 25.28 21,324 -0.24(-0.94%)
Oct 16, 2012 25.16 25.55 25.15 25.52 23,603 +0.42(+1.67%)
Oct 15, 2012 24.99 25.10 24.89 25.10 17,681 +0.18(+0.72%)
Oct 12, 2012 24.98 25.04 24.83 24.92 44,392 -0.09(-0.37%)
Oct 11, 2012 25.09 25.23 24.95 25.01 60,748 +0.10(+0.41%)
Oct 10, 2012 25.07 25.17 24.89 24.91 63,853 -0.28(-1.11%)
Oct 09, 2012 25.63 25.63 25.16 25.19 49,700 -0.52(-2.02%)
Oct 08, 2012 25.72 25.83 25.66 25.71 20,165 -0.14(-0.54%)
Oct 05, 2012 26.11 26.21 25.85 25.85 22,096 -0.12(-0.46%)
Oct 04, 2012 25.91 25.99 25.71 25.97 14,542 +0.10(+0.39%)
Oct 03, 2012 25.96 25.99 25.81 25.87 11,093 -0.04(-0.15%)
Oct 02, 2012 25.93 25.93 25.76 25.91 76,542 +0.15(+0.58%)
Oct 01, 2012 25.91 26.03 25.69 25.76 146,616 -0.04(-0.16%)
Sep 28, 2012 25.83 25.94 25.79 25.80 25,926 -0.09(-0.35%)
Sep 27, 2012 25.54 25.92 25.54 25.89 15,099 +0.43(+1.69%)
Sep 26, 2012 25.62 25.62 25.22 25.46 47,682 -0.18(-0.70%)
Sep 25, 2012 26.17 26.20 25.64 25.64 61,323 -0.37(-1.42%)
Sep 24, 2012 26.11 26.11 25.94 26.01 48,851 -0.26(-0.99%)
Sep 21, 2012 26.45 26.54 26.27 26.27 143,475 -0.09(-0.34%)
Sep 20, 2012 26.37 26.40 26.24 26.36 21,762 -0.17(-0.64%)
Sep 19, 2012 26.51 26.59 26.51 26.53 59,147 +0.01(+0.04%)
Sep 18, 2012 26.61 26.65 26.50 26.52 42,879 -0.05(-0.19%)
Sep 17, 2012 26.77 26.77 26.50 26.57 39,618 -0.22(-0.82%)
Sep 14, 2012 26.54 26.92 26.54 26.79 106,217 +0.29(+1.09%)
Sep 13, 2012 26.21 26.61 26.12 26.50 32,784 +0.30(+1.15%)
Sep 12, 2012 26.25 26.35 26.16 26.20 18,185 +0.03(+0.11%)
Sep 11, 2012 26.15 26.27 26.05 26.17 34,112 +0.07(+0.27%)
Sep 10, 2012 26.35 26.40 26.10 26.10 13,328 -0.33(-1.25%)
Sep 07, 2012 26.35 26.48 26.30 26.43 333,087 -0.09(-0.34%)
Sep 06, 2012 26.09 26.54 26.09 26.52 19,310 +0.79(+3.07%)
Sep 05, 2012 25.75 25.83 25.63 25.73 11,813 -0.05(-0.19%)
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.