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

151.23 USD -1.43 (-0.94%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 25.16 25.16 25.05 25.13 72,359 -0.10(-0.40%)
Nov 29, 2012 25.21 25.36 25.19 25.23 6,744 +0.19(+0.76%)
Nov 28, 2012 24.63 25.04 24.51 25.04 3,863 +0.19(+0.76%)
Nov 27, 2012 24.95 25.01 24.79 24.85 9,798 -0.15(-0.59%)
Nov 26, 2012 24.91 25.00 24.81 25.00 12,881 +0.09(+0.36%)
Nov 23, 2012 24.60 24.92 24.60 24.91 5,038 +0.52(+2.13%)
Nov 21, 2012 24.29 24.40 24.28 24.39 8,546 +0.18(+0.74%)
Nov 20, 2012 24.31 24.31 24.09 24.21 15,146 -0.12(-0.49%)
Nov 19, 2012 24.14 24.34 24.12 24.33 18,346 +0.41(+1.71%)
Nov 16, 2012 24.00 24.00 23.58 23.92 14,439 -0.03(-0.13%)
Nov 15, 2012 23.98 24.07 23.85 23.95 36,511 +0.05(+0.19%)
Nov 14, 2012 24.28 24.32 23.86 23.90 58,808 -0.22(-0.90%)
Nov 13, 2012 24.19 24.38 24.12 24.12 34,710 -0.23(-0.94%)
Nov 12, 2012 24.46 24.46 24.27 24.35 11,116 -0.04(-0.16%)
Nov 09, 2012 24.29 24.67 24.29 24.39 31,152 +0.01(+0.04%)
Nov 08, 2012 24.70 24.76 24.38 24.38 24,219 -0.27(-1.10%)
Nov 07, 2012 25.07 25.07 24.60 24.65 34,710 -0.64(-2.53%)
Nov 06, 2012 25.07 25.40 25.07 25.29 28,338 +0.31(+1.24%)
Nov 05, 2012 24.71 25.04 24.71 24.98 18,754 +0.24(+0.97%)
Nov 02, 2012 25.08 25.08 24.74 24.74 15,218 -0.26(-1.04%)
Nov 01, 2012 24.37 25.03 24.37 25.00 24,142 +0.70(+2.88%)
Oct 31, 2012 24.45 24.52 24.24 24.30 38,569 -0.15(-0.61%)
Oct 26, 2012 24.51 24.45 24.45 24.45 22,800 -0.08(-0.33%)
Oct 25, 2012 24.54 24.60 24.37 24.53 56,248 +0.16(+0.66%)
Oct 24, 2012 24.73 24.73 24.35 24.37 56,986 -0.26(-1.06%)
Oct 23, 2012 24.34 24.69 24.34 24.63 19,406 +0.08(+0.33%)
Oct 19, 2012 25.07 25.07 24.54 24.55 29,751 -0.59(-2.33%)
Oct 18, 2012 25.23 25.32 25.04 25.14 42,250 -0.14(-0.57%)
Oct 17, 2012 25.31 25.38 25.19 25.28 21,324 -0.24(-0.94%)
Oct 16, 2012 25.16 25.55 25.15 25.52 23,603 +0.42(+1.67%)
Oct 15, 2012 24.99 25.10 24.89 25.10 17,681 +0.18(+0.72%)
Oct 12, 2012 24.98 25.04 24.83 24.92 44,392 -0.09(-0.37%)
Oct 11, 2012 25.09 25.23 24.95 25.01 60,748 +0.10(+0.41%)
Oct 10, 2012 25.07 25.17 24.89 24.91 63,853 -0.28(-1.11%)
Oct 09, 2012 25.63 25.63 25.16 25.19 49,700 -0.52(-2.02%)
Oct 08, 2012 25.72 25.83 25.66 25.71 20,165 -0.14(-0.54%)
Oct 05, 2012 26.11 26.21 25.85 25.85 22,096 -0.12(-0.46%)
Oct 04, 2012 25.91 25.99 25.71 25.97 14,542 +0.10(+0.39%)
Oct 03, 2012 25.96 25.99 25.81 25.87 11,093 -0.04(-0.15%)
Oct 02, 2012 25.93 25.93 25.76 25.91 76,542 +0.15(+0.58%)
Oct 01, 2012 25.91 26.03 25.69 25.76 146,616 -0.04(-0.16%)
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%)
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.