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

152.30 USD +0.88 (+0.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 18.26 18.26 17.90 18.02 21,925 -0.26(-1.42%)
Aug 28, 2009 18.66 18.66 18.16 18.28 17,614 +0.12(+0.66%)
Aug 27, 2009 18.03 18.16 17.71 18.16 15,155 +0.14(+0.78%)
Aug 26, 2009 17.86 18.05 17.86 18.02 8,805 +0.09(+0.48%)
Aug 25, 2009 17.97 18.05 17.91 17.93 9,810 +0.01(+0.08%)
Aug 24, 2009 18.11 18.17 17.85 17.92 37,456 -0.13(-0.72%)
Aug 21, 2009 17.94 18.07 17.77 18.05 26,734 +0.23(+1.29%)
Aug 20, 2009 17.65 17.83 17.65 17.82 25,102 +0.15(+0.85%)
Aug 19, 2009 17.26 17.67 17.26 17.67 23,096 +0.12(+0.68%)
Aug 18, 2009 17.26 17.57 17.26 17.55 74,586 +0.30(+1.72%)
Aug 17, 2009 17.41 17.45 17.20 17.25 19,862 -0.48(-2.68%)
Aug 14, 2009 18.05 18.05 17.64 17.73 12,927 -0.32(-1.78%)
Aug 13, 2009 17.99 18.05 17.74 18.05 59,774 +0.21(+1.18%)
Aug 12, 2009 17.38 17.99 17.38 17.84 41,357 +0.36(+2.05%)
Aug 11, 2009 17.62 17.62 17.37 17.48 14,265 -0.09(-0.50%)
Aug 10, 2009 17.72 17.74 17.51 17.57 14,058 -0.16(-0.90%)
Aug 07, 2009 17.84 17.89 17.61 17.73 31,547 +0.13(+0.74%)
Aug 06, 2009 17.84 17.88 17.50 17.60 14,085 -0.21(-1.18%)
Aug 05, 2009 17.96 17.96 17.63 17.81 20,131 -0.02(-0.11%)
Aug 04, 2009 17.61 17.96 17.61 17.83 46,222 +0.02(+0.11%)
Aug 03, 2009 17.75 17.81 17.61 17.81 57,413 +0.24(+1.37%)
Jul 31, 2009 17.60 17.72 17.48 17.57 54,308 +0.02(+0.11%)
Jul 30, 2009 17.77 17.87 17.52 17.55 44,273 -0.11(-0.62%)
Jul 29, 2009 17.72 17.72 17.52 17.66 20,839 -0.18(-1.01%)
Jul 28, 2009 17.81 17.89 17.55 17.84 43,476 +0.08(+0.45%)
Jul 27, 2009 17.71 17.79 17.50 17.76 128,759 +0.03(+0.17%)
Jul 24, 2009 17.45 17.73 17.37 17.73 72,662 -0.01(-0.06%)
Jul 23, 2009 17.29 17.75 17.24 17.74 99,349 +0.37(+2.13%)
Jul 22, 2009 17.19 17.43 17.07 17.37 57,956 +0.21(+1.22%)
Jul 21, 2009 17.10 17.16 16.82 17.16 71,520 +0.10(+0.59%)
Jul 20, 2009 17.00 17.06 16.86 17.06 61,870 +0.25(+1.49%)
Jul 17, 2009 16.69 16.83 16.58 16.81 64,571 +0.09(+0.54%)
Jul 16, 2009 16.40 16.74 16.39 16.72 32,139 +0.27(+1.64%)
Jul 15, 2009 16.15 16.48 16.12 16.45 89,442 +0.70(+4.45%)
Jul 14, 2009 15.66 15.77 15.61 15.75 3,268 +0.18(+1.16%)
Jul 13, 2009 15.36 15.57 15.13 15.57 3,309 +0.21(+1.37%)
Jul 10, 2009 15.21 15.42 15.21 15.36 34,653 +0.08(+0.52%)
Jul 09, 2009 15.09 15.35 15.09 15.28 52,863 +0.27(+1.80%)
Jul 08, 2009 15.11 15.11 14.86 15.01 118,801 -0.12(-0.79%)
Jul 07, 2009 15.52 15.52 15.13 15.13 6,578 -0.37(-2.42%)
Jul 06, 2009 15.52 15.53 15.35 15.50 9,496 -0.11(-0.69%)
Jul 02, 2009 15.75 15.76 15.60 15.61 15,933 -0.30(-1.87%)
Jul 01, 2009 15.83 16.06 15.83 15.91 3,474 +0.15(+0.95%)
Jun 30, 2009 15.94 15.94 15.69 15.76 3,870 -0.03(-0.22%)
Jun 29, 2009 15.86 15.92 15.79 15.79 14,091 -0.02(-0.10%)
Jun 26, 2009 15.72 15.87 15.72 15.81 3,209 +0.11(+0.70%)
Jun 25, 2009 15.74 15.74 15.36 15.70 9,331 +0.19(+1.23%)
Jun 24, 2009 15.26 15.58 15.26 15.51 10,039 +0.34(+2.24%)
Jun 23, 2009 15.22 15.23 14.99 15.17 14,494 -0.03(-0.20%)
Jun 22, 2009 15.59 15.61 15.20 15.20 18,579 -0.48(-3.06%)
Jun 19, 2009 15.77 15.86 15.67 15.68 6,356 +0.11(+0.70%)
Jun 18, 2009 15.73 15.73 15.48 15.57 6,985 -0.16(-1.03%)
Jun 17, 2009 15.63 15.84 15.50 15.73 31,753 +0.06(+0.41%)
Jun 16, 2009 15.98 15.99 15.63 15.67 14,247 -0.18(-1.14%)
Jun 15, 2009 15.97 16.00 15.71 15.85 54,797 -0.31(-1.92%)
Jun 12, 2009 16.24 16.24 15.98 16.16 5,860 -0.15(-0.92%)
Jun 11, 2009 16.30 16.43 16.26 16.31 8,922 +0.01(+0.07%)
Jun 10, 2009 16.40 16.40 16.04 16.30 13,219 +0.01(+0.07%)
Jun 09, 2009 16.13 16.34 16.11 16.29 5,798 +0.34(+2.11%)
Jun 08, 2009 15.77 15.99 15.67 15.95 15,311 -0.10(-0.62%)
Jun 05, 2009 16.07 16.11 15.98 16.05 7,997 -0.01(-0.06%)
Jun 04, 2009 15.92 16.06 15.88 16.06 7,887 +0.35(+2.23%)
Jun 03, 2009 15.94 15.94 15.63 15.71 47,024 -0.27(-1.67%)
Jun 02, 2009 16.22 16.22 15.93 15.98 3,617 -0.27(-1.68%)
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.