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

160.31 USD +1.60 (+1.01%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 20.51 20.65 20.40 20.59 6,600 +0.10(+0.49%)
Nov 29, 2006 20.54 20.56 20.33 20.49 19,427 +0.09(+0.42%)
Nov 28, 2006 20.33 20.40 20.20 20.40 6,899 +0.02(+0.12%)
Nov 27, 2006 20.95 20.95 20.38 20.38 30,914 -0.60(-2.86%)
Nov 24, 2006 20.99 21.03 20.84 20.98 101,690 -0.06(-0.29%)
Nov 22, 2006 20.85 21.07 20.82 21.04 37,709 +0.28(+1.35%)
Nov 21, 2006 20.84 20.84 20.70 20.76 46,656 +0.02(+0.08%)
Nov 20, 2006 20.52 20.75 20.48 20.74 4,708 +0.15(+0.74%)
Nov 17, 2006 20.49 20.59 20.48 20.59 8,504 -0.01(-0.04%)
Nov 16, 2006 20.60 20.62 20.41 20.60 20,127 +0.00(+0.00%)
Nov 15, 2006 20.53 20.82 20.48 20.60 109,149 +0.03(+0.15%)
Nov 14, 2006 20.31 20.57 20.10 20.57 212,252 +0.33(+1.63%)
Nov 13, 2006 20.00 20.24 19.97 20.24 37,822 +0.30(+1.50%)
Nov 10, 2006 19.85 19.94 19.76 19.94 14,996 +0.13(+0.66%)
Nov 09, 2006 20.17 20.17 19.80 19.81 54,358 -0.16(-0.80%)
Nov 08, 2006 19.82 20.05 19.78 19.97 32,546 +0.11(+0.55%)
Nov 07, 2006 19.72 20.01 19.69 19.86 33,359 +0.20(+1.00%)
Nov 06, 2006 19.41 19.73 19.37 19.66 17,799 +0.36(+1.89%)
Nov 03, 2006 19.29 19.30 19.17 19.30 10,276 +0.05(+0.24%)
Nov 02, 2006 19.25 19.25 19.15 19.25 5,620 +0.03(+0.18%)
Nov 01, 2006 19.57 19.57 19.00 19.22 61,853 -0.29(-1.49%)
Oct 31, 2006 19.72 19.72 19.41 19.51 9,783 +0.04(+0.21%)
Oct 30, 2006 19.27 19.56 19.26 19.47 9,218 +0.32(+1.67%)
Oct 27, 2006 19.72 19.72 19.11 19.15 12,691 -0.33(-1.69%)
Oct 26, 2006 19.58 19.58 19.19 19.48 2,870 +0.10(+0.53%)
Oct 25, 2006 19.39 19.39 19.19 19.38 7,375 +0.21(+1.10%)
Oct 24, 2006 19.12 19.17 19.09 19.17 2,496 -0.08(-0.43%)
Oct 23, 2006 19.00 19.38 19.00 19.25 7,271 +0.15(+0.77%)
Oct 20, 2006 19.49 19.49 19.05 19.10 2,815 -0.08(-0.40%)
Oct 19, 2006 19.04 19.34 18.84 19.18 9,553 -0.09(-0.48%)
Oct 18, 2006 19.96 19.96 18.60 19.27 52,112 -0.32(-1.62%)
Oct 17, 2006 19.98 20.00 19.38 19.59 9,163 -0.27(-1.36%)
Oct 16, 2006 19.94 19.94 19.79 19.86 15,434 +0.08(+0.40%)
Oct 13, 2006 19.84 19.84 19.54 19.78 20,893 +0.14(+0.71%)
Oct 12, 2006 19.59 19.64 19.39 19.64 17,054 +0.27(+1.39%)
Oct 11, 2006 19.40 19.55 19.23 19.37 12,988 +0.15(+0.78%)
Oct 10, 2006 19.31 19.37 19.22 19.22 15,870 -0.11(-0.57%)
Oct 09, 2006 19.25 19.41 19.25 19.33 3,790 +0.08(+0.42%)
Oct 06, 2006 19.29 19.30 19.17 19.25 4,655 -0.01(-0.05%)
Oct 05, 2006 19.25 19.26 19.12 19.26 8,559 +0.16(+0.83%)
Oct 04, 2006 18.82 19.19 18.82 19.10 11,484 +0.38(+2.04%)
Oct 03, 2006 18.51 18.78 18.51 18.72 3,563 -0.06(-0.32%)
Oct 02, 2006 19.23 19.23 18.50 18.78 11,887 -0.19(-1.00%)
Sep 29, 2006 19.19 19.19 18.96 18.97 7,480 -0.02(-0.11%)
Sep 28, 2006 18.93 19.02 18.88 18.99 6,119 +0.05(+0.26%)
Sep 27, 2006 19.24 19.70 18.18 18.94 36,285 -0.13(-0.68%)
Sep 26, 2006 19.36 19.36 18.89 19.07 26,139 +0.01(+0.05%)
Sep 25, 2006 18.99 19.27 18.58 19.06 7,115 +0.34(+1.82%)
Sep 22, 2006 19.24 19.24 18.66 18.72 17,754 -0.14(-0.74%)
Sep 21, 2006 19.09 19.81 18.83 18.86 31,425 -0.17(-0.89%)
Sep 20, 2006 18.99 19.08 18.90 19.03 18,041 +0.34(+1.82%)
Sep 19, 2006 19.17 19.70 18.48 18.69 43,503 -0.70(-3.61%)
Sep 18, 2006 18.95 20.00 18.75 19.39 19,431 +0.63(+3.36%)
Sep 15, 2006 18.97 19.02 18.69 18.76 68,649 +0.06(+0.32%)
Sep 14, 2006 18.66 18.73 18.59 18.70 25,009 +0.06(+0.32%)
Sep 13, 2006 18.70 18.70 18.46 18.64 64,246 +0.16(+0.87%)
Sep 12, 2006 18.26 18.49 18.19 18.48 18,781 +0.51(+2.84%)
Sep 11, 2006 17.66 18.05 17.66 17.97 12,556 +0.22(+1.24%)
Sep 08, 2006 17.66 17.79 17.66 17.75 1,300 +0.10(+0.57%)
Sep 07, 2006 17.61 17.66 17.61 17.65 600 -0.18(-1.01%)
Sep 06, 2006 18.10 18.10 17.83 17.83 6,841 -0.44(-2.41%)
Sep 05, 2006 18.19 18.27 18.19 18.27 1,110 +0.19(+1.05%)
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.