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

165.43 USD UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 49.30 49.30 48.92 49.19 25,510 -0.13(-0.26%)
Aug 30, 2016 49.50 49.63 49.13 49.32 48,593 -0.15(-0.30%)
Aug 29, 2016 49.50 49.65 49.47 49.47 128,596 +0.11(+0.22%)
Aug 26, 2016 49.04 49.58 49.00 49.36 30,406 +0.49(+1.00%)
Aug 25, 2016 48.68 49.07 48.68 48.87 36,018 +0.16(+0.34%)
Aug 24, 2016 49.11 49.17 48.56 48.71 66,839 -0.42(-0.87%)
Aug 23, 2016 49.12 49.29 49.12 49.13 27,736 +0.28(+0.57%)
Aug 22, 2016 48.90 48.99 48.66 48.85 78,537 -0.07(-0.14%)
Aug 19, 2016 48.52 48.99 48.52 48.92 20,984 +0.40(+0.82%)
Aug 18, 2016 48.15 48.54 48.15 48.52 26,485 +0.46(+0.96%)
Aug 17, 2016 48.11 48.11 47.85 48.06 14,871 -0.09(-0.19%)
Aug 16, 2016 48.26 48.32 48.09 48.15 73,308 -0.17(-0.35%)
Aug 15, 2016 47.91 48.46 47.88 48.32 41,391 +0.55(+1.15%)
Aug 12, 2016 47.61 47.80 47.51 47.77 20,061 +0.24(+0.51%)
Aug 11, 2016 47.36 47.59 47.27 47.53 142,043 +0.40(+0.84%)
Aug 10, 2016 47.46 47.46 47.07 47.13 12,522 -0.23(-0.48%)
Aug 09, 2016 47.36 47.48 47.31 47.36 14,443 +0.14(+0.30%)
Aug 08, 2016 47.49 47.49 47.17 47.22 32,187 -0.08(-0.17%)
Aug 05, 2016 46.93 47.37 46.93 47.30 42,010 +0.68(+1.46%)
Aug 04, 2016 46.35 46.66 46.35 46.62 33,171 +0.36(+0.78%)
Aug 03, 2016 45.91 46.26 45.91 46.26 16,036 +0.20(+0.43%)
Aug 02, 2016 46.76 46.76 45.78 46.06 70,920 -0.65(-1.39%)
Aug 01, 2016 46.68 46.85 46.58 46.71 61,495 -0.01(-0.02%)
Jul 29, 2016 46.99 46.99 46.49 46.72 24,680 -0.28(-0.60%)
Jul 28, 2016 47.01 47.11 46.87 47.00 6,845 +0.03(+0.06%)
Jul 27, 2016 47.45 47.45 46.79 46.97 20,303 -0.28(-0.59%)
Jul 26, 2016 46.56 47.31 46.40 47.25 62,956 +1.08(+2.34%)
Jul 25, 2016 46.03 46.17 46.03 46.17 15,833 +0.14(+0.30%)
Jul 22, 2016 45.63 46.04 45.52 46.03 175,312 +0.27(+0.59%)
Jul 21, 2016 46.08 46.13 45.63 45.76 39,681 -0.31(-0.68%)
Jul 20, 2016 45.58 46.11 45.58 46.07 44,385 +0.61(+1.35%)
Jul 19, 2016 45.62 45.62 45.40 45.46 15,885 -0.17(-0.37%)
Jul 18, 2016 45.41 45.68 45.41 45.63 13,709 +0.40(+0.88%)
Jul 15, 2016 45.41 45.41 45.16 45.23 8,941 -0.16(-0.35%)
Jul 14, 2016 45.36 45.45 45.30 45.39 21,783 +0.23(+0.51%)
Jul 13, 2016 45.17 45.37 45.11 45.16 17,077 +0.06(+0.14%)
Jul 12, 2016 44.50 45.17 44.50 45.10 31,270 +0.77(+1.74%)
Jul 11, 2016 44.24 44.48 44.24 44.33 10,741 +0.37(+0.84%)
Jul 08, 2016 43.38 44.00 43.07 43.96 20,369 +0.89(+2.07%)
Jul 07, 2016 42.86 43.27 42.86 43.07 14,426 +0.62(+1.46%)
Jul 05, 2016 42.71 42.71 42.21 42.45 13,558 -0.61(-1.42%)
Jul 01, 2016 43.10 43.06 43.06 43.06 26,000 -0.27(-0.62%)
Jun 30, 2016 42.67 43.33 42.67 43.33 27,822 +0.69(+1.62%)
Jun 29, 2016 41.98 42.76 41.98 42.64 54,151 +0.97(+2.33%)
Jun 28, 2016 41.16 41.67 41.16 41.67 18,550 +1.05(+2.58%)
Jun 27, 2016 41.78 41.78 40.46 40.62 46,716 -1.59(-3.77%)
Jun 24, 2016 42.89 43.23 42.21 42.21 48,110 -2.23(-5.02%)
Jun 23, 2016 43.86 44.44 43.86 44.44 21,859 +1.04(+2.40%)
Jun 22, 2016 43.66 43.74 43.37 43.40 7,950 -0.28(-0.64%)
Jun 21, 2016 43.49 43.76 43.49 43.68 19,393 +0.28(+0.65%)
Jun 20, 2016 43.45 43.79 43.34 43.40 41,101 +0.52(+1.21%)
Jun 17, 2016 43.12 43.12 42.70 42.88 21,535 -0.33(-0.76%)
Jun 16, 2016 42.83 43.25 42.61 43.21 28,789 +0.14(+0.33%)
Jun 15, 2016 43.24 43.32 43.05 43.07 25,279 -0.08(-0.19%)
Jun 14, 2016 42.93 43.29 42.81 43.15 43,758 +0.07(+0.16%)
Jun 13, 2016 43.10 43.47 43.03 43.08 16,118 -0.18(-0.42%)
Jun 10, 2016 43.59 43.59 43.13 43.26 34,890 -0.75(-1.70%)
Jun 09, 2016 43.83 44.06 43.80 44.01 52,585 -0.04(-0.09%)
Jun 08, 2016 44.09 44.16 43.94 44.05 22,938 -0.01(-0.02%)
Jun 07, 2016 44.03 44.15 43.98 44.06 28,759 +0.22(+0.50%)
Jun 06, 2016 43.77 44.00 43.75 43.84 14,652 +0.06(+0.14%)
Jun 03, 2016 44.07 44.07 43.61 43.78 13,529 -0.23(-0.52%)
Jun 02, 2016 43.79 44.03 43.79 44.01 9,895 +0.03(+0.07%)
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.