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

165.61 USD +0.42 (+0.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 19.12 19.35 18.87 19.13 17,337 +0.06(+0.32%)
Sep 29, 2009 19.24 19.25 18.98 19.07 30,751 -0.13(-0.68%)
Sep 28, 2009 18.95 19.35 18.95 19.20 12,423 +0.39(+2.07%)
Sep 25, 2009 18.84 18.95 18.55 18.81 77,179 -0.21(-1.10%)
Sep 24, 2009 19.34 19.39 18.92 19.02 33,430 -0.26(-1.35%)
Sep 23, 2009 19.46 19.61 19.28 19.28 34,005 +0.01(+0.05%)
Sep 22, 2009 19.28 19.29 19.18 19.27 10,363 +0.06(+0.31%)
Sep 21, 2009 19.07 19.25 18.99 19.21 26,368 +0.06(+0.31%)
Sep 18, 2009 19.09 19.20 19.00 19.15 24,863 +0.09(+0.47%)
Sep 17, 2009 19.24 19.27 19.05 19.06 21,606 -0.13(-0.68%)
Sep 16, 2009 19.22 19.29 19.04 19.19 50,655 +0.02(+0.10%)
Sep 15, 2009 19.04 19.17 18.97 19.17 17,594 +0.14(+0.74%)
Sep 14, 2009 18.85 19.03 18.85 19.03 12,382 +0.02(+0.10%)
Sep 11, 2009 19.09 19.09 18.85 19.01 31,149 -0.05(-0.26%)
Sep 10, 2009 18.77 19.07 18.73 19.06 47,420 +0.32(+1.71%)
Sep 09, 2009 18.53 18.77 18.42 18.74 45,393 +0.23(+1.24%)
Sep 08, 2009 18.37 18.51 18.30 18.51 13,233 +0.33(+1.84%)
Sep 04, 2009 17.82 18.18 17.82 18.18 13,120 +0.41(+2.28%)
Sep 03, 2009 17.63 17.77 17.56 17.77 8,935 +0.13(+0.76%)
Sep 02, 2009 17.50 17.70 17.49 17.64 20,032 -0.00(-0.02%)
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.