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

166.95 USD +0.19 (+0.11%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 24, 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%)
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.