Skip to main content

First Trust NASDAQ-100-Technology Sector Index Fund (NQ: QTEC )

115.35 +0.93 (+0.82%)
Streaming Delayed Price Updated: 10:58 AM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 25.43 25.65 25.43 25.50 35,641 -0.04(-0.15%)
Feb 27, 2013 25.22 25.58 25.14 25.54 31,264 +0.31(+1.25%)
Feb 26, 2013 25.14 25.29 25.04 25.22 53,655 -0.23(-0.91%)
Feb 22, 2013 25.33 25.47 25.24 25.45 57,411 +0.29(+1.14%)
Feb 21, 2013 25.39 25.44 25.06 25.17 31,241 -0.40(-1.56%)
Feb 20, 2013 26.01 26.03 25.57 25.57 17,015 -0.51(-1.95%)
Feb 19, 2013 25.88 26.08 25.88 26.08 22,884 +0.22(+0.84%)
Feb 15, 2013 25.93 26.00 25.80 25.86 32,207 -0.04(-0.16%)
Feb 14, 2013 25.70 25.92 25.70 25.90 136,561 +0.18(+0.68%)
Feb 13, 2013 25.76 25.84 25.65 25.72 13,928 +0.04(+0.14%)
Feb 12, 2013 25.70 25.76 25.68 25.69 31,057 -0.03(-0.11%)
Feb 11, 2013 25.82 25.82 25.65 25.71 14,543 -0.04(-0.14%)
Feb 08, 2013 25.60 25.84 25.60 25.75 24,127 +0.16(+0.64%)
Feb 07, 2013 25.73 25.73 25.43 25.59 22,314 -0.19(-0.74%)
Feb 06, 2013 25.65 25.82 25.63 25.78 91,041 +0.28(+1.09%)
Feb 04, 2013 25.71 25.85 25.50 25.50 66,989 -0.36(-1.40%)
Feb 01, 2013 25.73 25.92 25.73 25.86 14,790 +0.31(+1.20%)
Jan 31, 2013 25.58 25.70 25.54 25.56 20,272 +0.05(+0.18%)
Jan 30, 2013 25.54 25.67 25.47 25.51 83,965 -0.03(-0.11%)
Jan 29, 2013 25.66 25.66 25.45 25.54 53,039 -0.31(-1.18%)
Jan 28, 2013 25.87 25.93 25.79 25.84 47,530 +0.06(+0.22%)
Jan 25, 2013 25.63 25.82 25.63 25.79 26,196 +0.27(+1.05%)
Jan 24, 2013 25.34 25.72 25.34 25.52 35,973 +0.05(+0.18%)
Jan 23, 2013 25.48 25.55 25.44 25.47 20,069 +0.06(+0.26%)
Jan 22, 2013 25.39 25.41 25.21 25.41 46,858 +0.06(+0.26%)
Jan 18, 2013 25.33 25.37 25.24 25.34 13,576 -0.06(-0.22%)
Jan 17, 2013 25.21 25.42 25.21 25.40 114,325 +0.30(+1.18%)
Jan 16, 2013 24.99 25.18 24.99 25.10 18,550 +0.07(+0.30%)
Jan 15, 2013 24.96 25.05 24.88 25.03 16,734 -0.01(-0.04%)
Jan 14, 2013 24.93 25.07 24.83 25.04 53,923 +0.06(+0.24%)
Jan 11, 2013 24.93 24.99 24.88 24.98 20,664 +0.10(+0.40%)
Jan 10, 2013 24.81 24.89 24.68 24.88 26,850 +0.19(+0.79%)
Jan 09, 2013 24.61 24.72 24.60 24.69 45,067 +0.19(+0.79%)
Jan 08, 2013 24.68 24.68 24.39 24.49 7,557 -0.16(-0.64%)
Jan 07, 2013 24.56 24.68 24.56 24.65 42,060 -0.01(-0.04%)
Jan 04, 2013 24.65 24.71 24.54 24.66 15,663 +0.07(+0.29%)
Jan 03, 2013 24.78 24.85 24.54 24.59 18,407 -0.24(-0.96%)
Jan 02, 2013 24.61 24.83 24.46 24.83 33,745 +0.92(+3.83%)
Dec 31, 2012 23.54 23.95 23.45 23.91 32,617 +0.37(+1.57%)
Dec 28, 2012 23.67 23.74 23.52 23.54 23,373 -0.28(-1.17%)
Dec 27, 2012 23.92 23.92 23.47 23.82 22,610 -0.04(-0.15%)
Dec 26, 2012 23.95 24.07 23.83 23.85 10,138 -0.05(-0.19%)
Dec 24, 2012 23.90 23.95 23.84 23.90 16,118 -0.12(-0.50%)
Dec 21, 2012 23.94 24.09 23.92 24.02 30,052 -0.52(-2.14%)
Dec 20, 2012 24.49 24.54 24.35 24.54 10,875 +0.05(+0.21%)
Dec 19, 2012 24.53 24.70 24.49 24.49 33,216 +0.05(+0.19%)
Dec 18, 2012 24.10 24.47 24.08 24.45 18,547 +0.44(+1.82%)
Dec 17, 2012 23.93 24.01 23.86 24.01 86,258 +0.12(+0.50%)
Dec 14, 2012 23.91 24.01 23.80 23.89 33,275 -0.03(-0.12%)
Dec 13, 2012 24.05 24.27 23.86 23.92 58,511 -0.11(-0.46%)
Dec 12, 2012 24.19 24.20 24.01 24.03 21,264 -0.09(-0.38%)
Dec 11, 2012 23.87 24.18 23.87 24.12 42,337 +0.34(+1.41%)
Dec 10, 2012 23.68 23.82 23.68 23.78 35,677 +0.20(+0.85%)
Dec 07, 2012 23.62 23.62 23.46 23.58 20,785 +0.04(+0.16%)
Dec 06, 2012 23.31 23.57 23.31 23.55 50,736 +0.29(+1.23%)
Dec 05, 2012 23.26 23.37 23.08 23.26 18,547 +0.00(+0.00%)
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.