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

168.05 USD -0.90 (-0.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 25.83 25.94 25.79 25.80 25,926 -0.09(-0.35%)
Sep 27, 2012 25.54 25.92 25.54 25.89 15,099 +0.43(+1.69%)
Sep 26, 2012 25.62 25.62 25.22 25.46 47,682 -0.18(-0.70%)
Sep 25, 2012 26.17 26.20 25.64 25.64 61,323 -0.37(-1.42%)
Sep 24, 2012 26.11 26.11 25.94 26.01 48,851 -0.26(-0.99%)
Sep 21, 2012 26.45 26.54 26.27 26.27 143,475 -0.09(-0.34%)
Sep 20, 2012 26.37 26.40 26.24 26.36 21,762 -0.17(-0.64%)
Sep 19, 2012 26.51 26.59 26.51 26.53 59,147 +0.01(+0.04%)
Sep 18, 2012 26.61 26.65 26.50 26.52 42,879 -0.05(-0.19%)
Sep 17, 2012 26.77 26.77 26.50 26.57 39,618 -0.22(-0.82%)
Sep 14, 2012 26.54 26.92 26.54 26.79 106,217 +0.29(+1.09%)
Sep 13, 2012 26.21 26.61 26.12 26.50 32,784 +0.30(+1.15%)
Sep 12, 2012 26.25 26.35 26.16 26.20 18,185 +0.03(+0.11%)
Sep 11, 2012 26.15 26.27 26.05 26.17 34,112 +0.07(+0.27%)
Sep 10, 2012 26.35 26.40 26.10 26.10 13,328 -0.33(-1.25%)
Sep 07, 2012 26.35 26.48 26.30 26.43 333,087 -0.09(-0.34%)
Sep 06, 2012 26.09 26.54 26.09 26.52 19,310 +0.79(+3.07%)
Sep 05, 2012 25.75 25.83 25.63 25.73 11,813 -0.05(-0.19%)
Sep 04, 2012 25.83 25.90 25.53 25.78 13,227 -0.13(-0.50%)
Aug 31, 2012 25.87 25.96 25.71 25.91 21,900 +0.23(+0.90%)
Aug 30, 2012 25.95 25.95 25.65 25.68 44,093 -0.40(-1.53%)
Aug 29, 2012 26.06 26.14 25.95 26.08 13,238 +0.03(+0.10%)
Aug 27, 2012 26.19 26.20 26.01 26.05 17,470 -0.10(-0.36%)
Aug 24, 2012 26.02 26.20 25.91 26.15 35,803 -0.02(-0.08%)
Aug 23, 2012 26.35 26.36 26.08 26.17 19,498 -0.28(-1.06%)
Aug 22, 2012 26.38 26.49 26.25 26.45 48,311 -0.01(-0.06%)
Aug 21, 2012 26.73 26.73 26.38 26.46 20,110 -0.03(-0.10%)
Aug 20, 2012 26.62 26.62 26.40 26.49 41,435 -0.20(-0.75%)
Aug 17, 2012 26.70 26.71 26.60 26.69 171,606 -0.03(-0.11%)
Aug 16, 2012 26.33 26.73 26.33 26.72 25,782 +0.49(+1.87%)
Aug 15, 2012 26.09 26.29 26.09 26.23 17,115 +0.18(+0.69%)
Aug 14, 2012 26.34 26.34 26.00 26.05 16,858 -0.21(-0.80%)
Aug 13, 2012 26.36 26.42 26.14 26.26 10,673 -0.17(-0.64%)
Aug 10, 2012 26.26 26.44 26.20 26.43 44,201 +0.14(+0.53%)
Aug 09, 2012 26.23 26.37 26.19 26.29 23,816 +0.08(+0.31%)
Aug 08, 2012 26.09 26.30 26.09 26.21 21,197 +0.08(+0.31%)
Aug 07, 2012 25.90 26.24 25.90 26.13 9,214 +0.43(+1.67%)
Aug 06, 2012 25.59 25.83 25.59 25.70 27,120 +0.26(+1.02%)
Aug 03, 2012 25.26 25.54 25.18 25.44 18,329 +0.56(+2.25%)
Aug 02, 2012 24.75 25.14 24.70 24.88 14,586 -0.13(-0.52%)
Aug 01, 2012 25.16 25.19 25.00 25.01 15,573 -0.04(-0.16%)
Jul 31, 2012 25.03 25.25 25.03 25.05 30,766 +0.01(+0.04%)
Jul 30, 2012 25.29 25.35 24.95 25.04 35,733 -0.25(-0.99%)
Jul 27, 2012 24.84 25.37 24.84 25.29 17,329 +0.51(+2.06%)
Jul 26, 2012 24.57 24.81 24.57 24.78 18,046 +0.70(+2.91%)
Jul 25, 2012 23.95 24.30 23.95 24.08 23,373 +0.27(+1.13%)
Jul 24, 2012 24.03 24.03 23.70 23.81 16,150 -0.18(-0.75%)
Jul 23, 2012 23.90 24.08 23.65 23.99 16,410 -0.39(-1.60%)
Jul 20, 2012 24.70 24.73 24.38 24.38 27,547 -0.32(-1.30%)
Jul 19, 2012 24.55 24.79 24.55 24.70 38,070 +0.30(+1.23%)
Jul 18, 2012 23.78 24.54 23.78 24.40 7,463 +0.65(+2.74%)
Jul 17, 2012 23.85 23.85 23.34 23.75 18,216 +0.05(+0.21%)
Jul 16, 2012 23.83 23.83 23.60 23.70 43,013 -0.22(-0.92%)
Jul 13, 2012 23.63 23.94 23.63 23.92 71,591 +0.31(+1.31%)
Jul 12, 2012 23.66 23.70 23.33 23.61 51,819 -0.31(-1.30%)
Jul 11, 2012 24.08 24.19 23.78 23.92 35,825 -0.13(-0.54%)
Jul 10, 2012 24.43 24.43 23.93 24.05 40,438 -0.33(-1.36%)
Jul 09, 2012 24.63 24.67 24.30 24.38 22,166 -0.28(-1.13%)
Jul 06, 2012 25.12 25.12 24.50 24.66 12,212 -0.72(-2.84%)
Jul 05, 2012 25.31 25.40 25.13 25.38 52,462 +0.01(+0.04%)
Jul 03, 2012 25.08 25.39 25.08 25.37 15,696 +0.25(+0.99%)
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.