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

141.17 USD +3.83 (+2.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 32.49 32.62 32.41 32.52 0 -0.09(-0.28%)
Sep 26, 2013 32.69 32.75 32.54 32.61 0 +0.06(+0.18%)
Sep 25, 2013 32.53 32.68 32.44 32.55 0 +0.07(+0.22%)
Sep 24, 2013 32.40 32.61 32.39 32.48 0 +0.13(+0.40%)
Sep 23, 2013 32.63 32.64 32.22 32.35 0 -0.20(-0.61%)
Sep 20, 2013 32.82 32.82 32.55 32.55 0 -0.19(-0.58%)
Sep 19, 2013 32.75 32.80 32.67 32.74 0 +0.12(+0.37%)
Sep 18, 2013 32.44 32.70 32.36 32.62 0 +0.17(+0.52%)
Sep 17, 2013 32.31 32.45 32.30 32.45 0 +0.32(+1.01%)
Sep 16, 2013 32.30 32.32 32.13 32.13 0 +0.07(+0.21%)
Sep 13, 2013 32.13 32.13 31.90 32.06 0 +0.03(+0.09%)
Sep 12, 2013 32.22 32.22 31.99 32.03 0 -0.13(-0.39%)
Sep 11, 2013 31.97 32.23 31.91 32.16 0 +0.10(+0.30%)
Sep 10, 2013 31.95 32.06 31.92 32.06 0 +0.41(+1.30%)
Sep 09, 2013 31.47 31.74 31.47 31.65 0 +0.29(+0.92%)
Sep 06, 2013 31.44 31.52 31.11 31.36 0 +0.04(+0.13%)
Sep 05, 2013 31.29 31.38 31.23 31.32 0 +0.13(+0.42%)
Sep 04, 2013 30.88 31.27 30.88 31.19 0 +0.41(+1.33%)
Sep 03, 2013 30.84 31.07 30.73 30.78 0 +0.23(+0.75%)
Aug 30, 2013 30.69 30.69 30.48 30.55 0 -0.19(-0.62%)
Aug 29, 2013 30.43 30.83 30.43 30.74 0 +0.24(+0.79%)
Aug 28, 2013 30.32 30.62 30.32 30.50 0 +0.14(+0.47%)
Aug 27, 2013 30.70 30.70 30.26 30.36 0 -0.64(-2.07%)
Aug 26, 2013 31.08 31.18 30.99 31.00 0 -0.12(-0.39%)
Aug 23, 2013 31.04 31.13 30.99 31.12 0 +0.21(+0.68%)
Aug 22, 2013 30.65 31.26 30.65 30.91 0 +0.27(+0.88%)
Aug 21, 2013 30.54 30.82 30.54 30.64 0 -0.07(-0.23%)
Aug 20, 2013 30.61 30.71 30.55 30.71 0 +0.05(+0.17%)
Aug 19, 2013 30.68 30.76 30.64 30.66 0 -0.02(-0.07%)
Aug 16, 2013 30.65 30.79 30.65 30.68 0 -0.01(-0.02%)
Aug 15, 2013 30.97 30.97 30.65 30.69 25,951 -0.66(-2.10%)
Aug 14, 2013 31.41 31.48 31.33 31.34 0 -0.17(-0.53%)
Aug 13, 2013 31.42 31.56 31.28 31.51 10,042 +0.15(+0.48%)
Aug 12, 2013 31.17 31.40 31.11 31.36 19,241 +0.14(+0.45%)
Aug 09, 2013 31.27 31.33 31.12 31.22 12,143 -0.07(-0.21%)
Aug 08, 2013 31.33 31.34 31.14 31.29 13,007 +0.21(+0.66%)
Aug 07, 2013 31.10 31.10 30.89 31.08 5,049 -0.07(-0.22%)
Aug 06, 2013 31.35 31.35 31.11 31.15 22,229 -0.13(-0.42%)
Aug 05, 2013 31.38 31.38 31.26 31.28 7,492 +0.02(+0.06%)
Aug 02, 2013 31.27 31.27 31.16 31.27 10,900 +0.01(+0.02%)
Aug 01, 2013 31.07 31.28 31.07 31.26 7,237 +0.45(+1.47%)
Jul 31, 2013 30.67 30.92 30.67 30.81 0 +0.19(+0.61%)
Jul 30, 2013 30.33 30.67 30.33 30.62 0 +0.27(+0.89%)
Jul 29, 2013 30.39 30.43 30.26 30.35 0 -0.06(-0.20%)
Jul 26, 2013 30.33 30.41 30.20 30.41 0 -0.07(-0.23%)
Jul 25, 2013 30.40 30.53 30.37 30.48 0 +0.37(+1.23%)
Jul 24, 2013 30.34 30.36 30.03 30.11 0 -0.14(-0.46%)
Jul 23, 2013 30.46 30.46 30.22 30.25 0 -0.13(-0.42%)
Jul 22, 2013 30.40 30.46 30.38 30.38 0 -0.01(-0.04%)
Jul 19, 2013 30.46 30.53 30.31 30.39 0 -0.19(-0.62%)
Jul 18, 2013 30.55 30.67 30.53 30.58 0 +0.11(+0.36%)
Jul 17, 2013 30.44 30.55 30.39 30.47 19,994 +0.11(+0.36%)
Jul 16, 2013 30.37 30.47 30.30 30.36 0 +0.00(+0.00%)
Jul 15, 2013 30.25 30.38 30.23 30.36 0 +0.12(+0.40%)
Jul 12, 2013 30.21 30.25 30.15 30.24 0 +0.13(+0.43%)
Jul 11, 2013 29.87 30.11 29.83 30.11 0 +0.58(+1.98%)
Jul 10, 2013 29.32 29.53 29.30 29.53 0 +0.27(+0.91%)
Jul 09, 2013 29.28 29.28 29.13 29.26 0 +0.23(+0.80%)
Jul 08, 2013 29.27 29.35 28.99 29.03 0 -0.11(-0.38%)
Jul 05, 2013 29.29 29.29 29.01 29.14 0 +0.22(+0.76%)
Jul 03, 2013 28.73 29.03 28.73 28.92 0 +0.17(+0.60%)
Jul 02, 2013 28.90 28.99 28.66 28.75 0 -0.14(-0.49%)
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.