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

140.49 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 41.33 41.36 41.36 41.36 17,800 +0.25(+0.61%)
Aug 28, 2014 40.98 41.12 40.86 41.11 19,874 +0.04(+0.10%)
Aug 27, 2014 41.19 41.19 41.01 41.07 36,052 -0.07(-0.17%)
Aug 26, 2014 41.16 41.19 41.10 41.14 39,827 +0.07(+0.17%)
Aug 25, 2014 41.38 41.38 40.99 41.07 120,528 -0.03(-0.07%)
Aug 22, 2014 41.07 41.21 41.07 41.10 29,563 -0.05(-0.12%)
Aug 21, 2014 41.14 41.15 41.01 41.15 30,148 +0.11(+0.27%)
Aug 20, 2014 40.96 41.09 40.96 41.04 38,899 +0.12(+0.29%)
Aug 19, 2014 40.72 40.94 40.70 40.92 46,823 +0.26(+0.64%)
Aug 18, 2014 40.59 40.67 40.40 40.66 113,666 +0.27(+0.67%)
Aug 15, 2014 40.48 40.57 40.04 40.39 41,118 +0.15(+0.37%)
Aug 14, 2014 40.24 40.25 40.08 40.24 38,135 +0.15(+0.37%)
Aug 13, 2014 39.91 40.10 39.88 40.09 45,037 +0.41(+1.03%)
Aug 12, 2014 39.78 39.79 39.45 39.68 44,568 -0.13(-0.33%)
Aug 11, 2014 39.68 39.92 39.63 39.81 42,910 +0.24(+0.61%)
Aug 08, 2014 39.33 39.50 39.20 39.57 23,691 +0.41(+1.05%)
Aug 07, 2014 39.63 39.63 39.02 39.16 26,240 -0.25(-0.63%)
Aug 06, 2014 39.29 39.60 39.07 39.41 31,189 -0.07(-0.16%)
Aug 05, 2014 39.66 39.81 39.35 39.48 26,148 -0.28(-0.72%)
Aug 04, 2014 39.54 39.88 39.38 39.76 78,947 +0.25(+0.63%)
Aug 01, 2014 39.55 39.85 39.27 39.51 112,596 -0.13(-0.33%)
Jul 31, 2014 40.14 40.14 39.64 39.64 26,293 -0.82(-2.03%)
Jul 30, 2014 40.47 40.53 40.22 40.46 28,655 +0.19(+0.46%)
Jul 29, 2014 40.46 40.50 40.20 40.27 20,623 -0.09(-0.21%)
Jul 28, 2014 40.45 40.45 39.98 40.36 21,260 +0.02(+0.05%)
Jul 25, 2014 40.43 40.43 40.20 40.34 24,343 -0.20(-0.49%)
Jul 24, 2014 40.41 40.56 40.41 40.54 19,155 +0.24(+0.60%)
Jul 23, 2014 40.51 40.51 40.23 40.30 27,406 -0.32(-0.79%)
Jul 22, 2014 40.48 40.73 40.48 40.62 32,876 +0.26(+0.64%)
Jul 21, 2014 40.33 40.44 40.16 40.36 34,205 +0.02(+0.05%)
Jul 18, 2014 40.07 40.35 40.07 40.34 57,765 +0.44(+1.10%)
Jul 17, 2014 40.31 40.36 39.86 39.90 31,055 -0.63(-1.55%)
Jul 16, 2014 40.57 40.65 40.46 40.53 177,207 +0.25(+0.62%)
Jul 15, 2014 40.44 40.48 40.05 40.28 141,229 -0.06(-0.15%)
Jul 14, 2014 40.41 40.49 40.28 40.34 34,211 +0.22(+0.56%)
Jul 11, 2014 40.06 40.17 39.98 40.12 20,660 +0.11(+0.27%)
Jul 10, 2014 39.60 40.16 39.50 40.01 18,667 -0.13(-0.33%)
Jul 09, 2014 40.15 40.18 39.89 40.14 17,315 +0.16(+0.40%)
Jul 08, 2014 40.54 40.54 39.69 39.98 30,753 -0.41(-1.02%)
Jul 07, 2014 40.70 40.70 40.37 40.39 36,617 -0.27(-0.66%)
Jul 03, 2014 40.59 40.66 40.66 40.66 21,400 +0.29(+0.72%)
Jul 02, 2014 40.46 40.47 40.33 40.37 89,451 -0.05(-0.12%)
Jul 01, 2014 40.06 40.49 40.06 40.42 83,537 +0.47(+1.18%)
Jun 30, 2014 39.83 39.98 39.79 39.95 78,380 +0.26(+0.65%)
Jun 27, 2014 39.56 39.72 39.48 39.69 14,478 +0.13(+0.33%)
Jun 26, 2014 39.64 39.64 39.36 39.56 13,532 -0.15(-0.38%)
Jun 25, 2014 39.53 39.71 39.41 39.71 18,016 +0.20(+0.51%)
Jun 24, 2014 39.68 39.93 39.42 39.51 23,581 -0.17(-0.43%)
Jun 23, 2014 39.78 39.78 39.65 39.68 8,926 -0.05(-0.12%)
Jun 20, 2014 39.79 39.79 39.56 39.73 34,804 +0.02(+0.04%)
Jun 19, 2014 39.89 39.89 39.51 39.71 31,773 -0.15(-0.38%)
Jun 18, 2014 39.70 39.86 39.46 39.86 49,409 +0.20(+0.50%)
Jun 17, 2014 39.47 39.73 39.45 39.66 80,239 +0.21(+0.53%)
Jun 16, 2014 39.30 39.50 39.25 39.45 47,465 +0.14(+0.37%)
Jun 13, 2014 39.34 39.40 39.16 39.31 51,742 +0.26(+0.66%)
Jun 12, 2014 39.13 39.25 38.91 39.05 13,707 -0.21(-0.54%)
Jun 11, 2014 39.18 39.31 39.03 39.26 18,038 +0.06(+0.15%)
Jun 10, 2014 39.13 39.20 39.00 39.20 19,247 +0.13(+0.33%)
Jun 06, 2014 38.92 39.09 38.92 39.07 23,335 +0.31(+0.80%)
Jun 05, 2014 38.49 38.82 38.35 38.76 85,927 +0.34(+0.88%)
Jun 04, 2014 38.21 38.45 38.21 38.42 18,166 +0.10(+0.26%)
Jun 03, 2014 38.31 38.36 38.17 38.32 21,310 +0.02(+0.05%)
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.