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

152.66 USD +1.76 (+1.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 11.29 11.29 11.29 11.29 500 -0.07(-0.62%)
Feb 26, 2009 11.56 11.56 11.36 11.36 1,260 +0.01(+0.11%)
Feb 25, 2009 11.35 11.35 11.14 11.35 62,688 -0.05(-0.47%)
Feb 24, 2009 10.99 11.40 10.99 11.40 1,765 +0.44(+3.99%)
Feb 23, 2009 11.15 11.16 10.93 10.96 17,046 -0.31(-2.72%)
Feb 20, 2009 11.09 11.27 11.09 11.27 4,500 -0.04(-0.40%)
Feb 19, 2009 11.39 11.40 11.31 11.31 4,550 -0.46(-3.87%)
Feb 18, 2009 11.73 11.77 11.60 11.77 1,124 +0.18(+1.55%)
Feb 17, 2009 11.72 11.72 11.56 11.59 4,500 -0.59(-4.81%)
Feb 13, 2009 12.14 12.19 12.14 12.18 7,150 +0.04(+0.29%)
Feb 12, 2009 12.14 12.14 12.06 12.14 424 +0.11(+0.88%)
Feb 11, 2009 12.14 12.14 12.00 12.03 2,100 -0.35(-2.83%)
Feb 10, 2009 12.73 12.73 12.39 12.39 1,300 -0.23(-1.85%)
Feb 09, 2009 12.64 12.64 12.60 12.62 918 -0.03(-0.25%)
Feb 06, 2009 12.52 12.65 12.52 12.65 960 +0.41(+3.33%)
Feb 05, 2009 12.10 12.24 12.10 12.24 1,540 +0.23(+1.94%)
Feb 04, 2009 12.01 12.01 12.01 12.01 200 +0.30(+2.56%)
Feb 03, 2009 11.44 11.71 11.44 11.71 4,250 +0.21(+1.83%)
Feb 02, 2009 11.34 11.50 11.34 11.50 400 +0.02(+0.14%)
Jan 30, 2009 11.58 11.60 11.48 11.48 1,550 -0.40(-3.38%)
Jan 29, 2009 11.91 11.91 11.89 11.89 5,479 -0.31(-2.54%)
Jan 28, 2009 12.24 12.24 12.20 12.20 5,073 +0.43(+3.64%)
Jan 27, 2009 11.74 11.78 11.74 11.77 5,300 +0.40(+3.50%)
Jan 26, 2009 11.58 11.62 11.37 11.37 23,108 +0.27(+2.45%)
Jan 23, 2009 11.08 11.11 11.08 11.10 15,546 +0.13(+1.17%)
Jan 22, 2009 11.05 11.05 10.97 10.97 1,134 -0.36(-3.18%)
Jan 21, 2009 11.14 11.33 11.07 11.33 2,350 +0.30(+2.72%)
Jan 20, 2009 11.47 11.50 11.02 11.03 22,923 -0.59(-5.07%)
Jan 16, 2009 11.71 11.71 11.35 11.62 4,950 +0.21(+1.83%)
Jan 15, 2009 11.07 11.52 11.07 11.41 1,711 +0.10(+0.84%)
Jan 14, 2009 11.31 11.31 11.31 11.31 1,000 -0.34(-2.88%)
Jan 13, 2009 11.85 11.85 11.51 11.65 4,220 +0.01(+0.09%)
Jan 12, 2009 12.00 12.00 11.62 11.64 790 -0.41(-3.40%)
Jan 09, 2009 12.02 12.14 12.02 12.05 1,108 -0.27(-2.19%)
Jan 08, 2009 12.23 12.32 12.17 12.32 4,870 -0.07(-0.57%)
Jan 07, 2009 12.49 12.49 12.28 12.39 2,216 -0.38(-2.97%)
Jan 06, 2009 12.55 12.81 12.55 12.77 1,515 +0.37(+2.98%)
Jan 05, 2009 12.35 12.40 12.35 12.40 4,482 +0.17(+1.39%)
Jan 02, 2009 11.78 12.23 11.78 12.23 9,474 +0.42(+3.56%)
Dec 31, 2008 11.66 11.84 11.66 11.81 19,401 +0.23(+1.99%)
Dec 30, 2008 11.41 11.59 11.41 11.58 25,920 +0.30(+2.70%)
Dec 29, 2008 11.45 11.45 11.16 11.28 16,250 -0.11(-1.00%)
Dec 26, 2008 11.38 11.39 11.38 11.39 200 -0.01(-0.09%)
Dec 24, 2008 11.44 11.44 11.40 11.40 760 +0.01(+0.09%)
Dec 23, 2008 11.64 11.64 11.39 11.39 2,059 +0.00(+0.00%)
Dec 22, 2008 11.68 11.68 11.36 11.39 8,568 -0.52(-4.37%)
Dec 19, 2008 11.83 11.97 11.83 11.91 7,118 +0.33(+2.85%)
Dec 18, 2008 12.11 12.11 11.58 11.58 8,392 -0.67(-5.47%)
Dec 17, 2008 12.08 12.25 12.08 12.25 8,320 +0.12(+0.99%)
Dec 16, 2008 11.78 12.13 11.78 12.13 7,575 +0.54(+4.64%)
Dec 15, 2008 11.48 11.59 11.48 11.59 3,767 -0.10(-0.84%)
Dec 12, 2008 11.28 11.69 11.28 11.69 17,755 +0.20(+1.72%)
Dec 11, 2008 11.77 11.86 11.41 11.49 3,095 -0.42(-3.51%)
Dec 09, 2008 11.57 11.91 11.91 11.91 9,100 +0.38(+3.32%)
Dec 08, 2008 11.28 11.53 11.28 11.53 1,000 +0.51(+4.60%)
Dec 05, 2008 10.26 11.02 10.26 11.02 730 +0.62(+5.96%)
Dec 04, 2008 10.87 10.87 10.40 10.40 9,323 -0.60(-5.45%)
Dec 03, 2008 11.00 11.00 11.00 11.00 290 +0.49(+4.66%)
Dec 02, 2008 10.38 10.66 10.38 10.51 3,140 +0.13(+1.25%)
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.