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

163.09 USD +0.56 (+0.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 22.08 22.25 21.70 21.72 55,208 -0.67(-2.99%)
Sep 29, 2011 23.05 23.05 21.97 22.39 113,007 -0.21(-0.93%)
Sep 28, 2011 23.28 23.29 22.59 22.60 126,216 -0.54(-2.33%)
Sep 27, 2011 23.13 23.59 23.07 23.14 98,007 +0.41(+1.80%)
Sep 26, 2011 22.54 22.74 22.00 22.73 89,578 +0.31(+1.38%)
Sep 23, 2011 21.94 22.46 21.86 22.42 120,945 +0.35(+1.59%)
Sep 22, 2011 22.27 22.33 21.69 22.07 134,267 -0.82(-3.58%)
Sep 21, 2011 23.34 23.63 22.89 22.89 88,491 -0.35(-1.51%)
Sep 20, 2011 23.67 23.71 23.24 23.24 56,483 -0.31(-1.32%)
Sep 19, 2011 23.47 23.66 23.22 23.55 27,437 -0.21(-0.88%)
Sep 16, 2011 23.84 23.93 23.65 23.76 325,740 -0.05(-0.21%)
Sep 15, 2011 23.79 23.87 23.56 23.81 44,522 +0.30(+1.28%)
Sep 14, 2011 23.11 23.76 23.02 23.51 122,191 +0.54(+2.35%)
Sep 13, 2011 22.73 23.01 22.62 22.97 56,253 +0.32(+1.41%)
Sep 12, 2011 21.94 22.65 21.93 22.65 176,283 +0.40(+1.80%)
Sep 09, 2011 22.48 22.71 22.09 22.25 119,610 -0.45(-1.98%)
Sep 08, 2011 22.67 23.14 22.60 22.70 266,068 -0.11(-0.48%)
Sep 07, 2011 22.35 22.82 22.35 22.81 81,697 +0.80(+3.63%)
Sep 06, 2011 21.35 22.02 21.35 22.01 57,829 -0.01(-0.05%)
Sep 02, 2011 22.20 22.29 21.91 22.02 133,081 -0.63(-2.78%)
Sep 01, 2011 23.00 23.36 22.65 22.65 138,310 -0.32(-1.39%)
Aug 31, 2011 23.14 23.34 22.80 22.97 203,957 -0.02(-0.09%)
Aug 30, 2011 22.75 23.13 22.68 22.99 125,647 +0.09(+0.39%)
Aug 29, 2011 22.34 22.93 22.34 22.90 165,875 +0.77(+3.48%)
Aug 26, 2011 21.43 22.21 21.25 22.13 177,250 +0.59(+2.74%)
Aug 25, 2011 22.04 22.13 21.47 21.54 116,497 -0.44(-2.00%)
Aug 24, 2011 21.84 22.05 21.57 21.98 149,759 +0.07(+0.32%)
Aug 23, 2011 21.05 21.91 21.04 21.91 183,840 +0.99(+4.73%)
Aug 22, 2011 21.28 21.28 20.86 20.92 118,023 +0.12(+0.58%)
Aug 19, 2011 20.93 21.57 20.73 20.80 155,229 -0.26(-1.23%)
Aug 18, 2011 21.77 21.77 20.93 21.06 443,253 -1.39(-6.19%)
Aug 17, 2011 22.74 22.89 22.23 22.45 191,417 -0.24(-1.06%)
Aug 16, 2011 22.76 22.93 22.39 22.69 176,203 -0.32(-1.39%)
Aug 15, 2011 22.72 23.02 22.65 23.01 111,473 +0.41(+1.81%)
Aug 12, 2011 22.63 22.73 22.36 22.60 112,722 +0.15(+0.67%)
Aug 11, 2011 21.55 22.71 21.55 22.45 161,004 +1.08(+5.05%)
Aug 10, 2011 21.67 22.07 21.32 21.37 158,741 -0.78(-3.52%)
Aug 09, 2011 21.85 22.16 20.83 22.15 544,309 +0.95(+4.48%)
Aug 08, 2011 21.74 22.17 21.13 21.20 1,063,298 -1.39(-6.15%)
Aug 05, 2011 23.10 23.20 21.90 22.59 458,529 -0.27(-1.18%)
Aug 04, 2011 23.73 23.78 22.86 22.86 491,621 -1.26(-5.22%)
Aug 03, 2011 23.88 24.16 23.44 24.12 1,321,049 +0.28(+1.17%)
Aug 02, 2011 24.35 24.54 23.84 23.84 434,114 -0.66(-2.69%)
Aug 01, 2011 24.91 24.97 24.21 24.50 160,998 -0.07(-0.28%)
Jul 29, 2011 24.49 24.87 24.38 24.57 304,985 -0.15(-0.61%)
Jul 28, 2011 24.70 25.03 24.57 24.72 648,216 -0.13(-0.52%)
Jul 27, 2011 25.50 25.50 24.81 24.85 395,368 -0.89(-3.46%)
Jul 26, 2011 25.66 25.87 25.65 25.74 711,702 +0.15(+0.59%)
Jul 25, 2011 25.51 25.75 25.45 25.59 873,297 -0.20(-0.78%)
Jul 22, 2011 25.74 25.85 25.44 25.79 1,207,828 +0.44(+1.74%)
Jul 21, 2011 25.22 25.45 24.97 25.35 3,056,771 -0.01(-0.04%)
Jul 20, 2011 25.62 25.69 25.28 25.36 8,135,057 -0.32(-1.25%)
Jul 19, 2011 25.29 25.71 25.29 25.68 129,974 +0.67(+2.68%)
Jul 18, 2011 25.12 25.23 24.80 25.01 75,074 -0.25(-0.99%)
Jul 15, 2011 25.24 25.28 25.06 25.26 55,875 +0.25(+1.00%)
Jul 14, 2011 25.48 25.64 24.93 25.01 91,902 -0.41(-1.61%)
Jul 13, 2011 25.55 25.77 25.33 25.42 177,413 +0.02(+0.07%)
Jul 12, 2011 25.76 25.76 25.37 25.40 390,601 -0.53(-2.03%)
Jul 11, 2011 26.15 26.40 25.86 25.93 100,938 -0.52(-1.97%)
Jul 08, 2011 26.40 26.48 26.15 26.45 142,712 -0.20(-0.74%)
Jul 07, 2011 26.41 26.76 26.40 26.65 295,678 +0.46(+1.74%)
Jul 06, 2011 26.17 26.24 26.02 26.19 87,678 -0.03(-0.11%)
Jul 05, 2011 26.28 26.28 26.08 26.22 120,503 +0.00(+0.00%)
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.