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

153.79 USD -0.02 (-0.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 19.76 19.96 19.47 19.52 179,211 -0.25(-1.26%)
Jun 29, 2010 20.32 20.32 19.60 19.77 178,951 -0.93(-4.49%)
Jun 25, 2010 20.73 20.83 20.46 20.70 72,884 +0.01(+0.06%)
Jun 24, 2010 21.12 21.12 20.61 20.69 131,375 -0.51(-2.41%)
Jun 23, 2010 21.31 21.37 20.99 21.20 109,031 -0.01(-0.05%)
Jun 22, 2010 21.61 21.78 21.21 21.21 118,380 -0.34(-1.58%)
Jun 21, 2010 22.05 22.11 21.43 21.55 354,821 -0.21(-0.97%)
Jun 18, 2010 21.76 21.89 21.66 21.76 133,444 -0.01(-0.05%)
Jun 17, 2010 21.83 21.83 21.49 21.77 220,131 +0.06(+0.28%)
Jun 16, 2010 21.60 21.83 21.45 21.71 306,432 +0.04(+0.18%)
Jun 15, 2010 21.06 21.69 21.04 21.67 179,512 +0.81(+3.88%)
Jun 14, 2010 20.99 21.23 20.84 20.86 93,896 +0.04(+0.19%)
Jun 11, 2010 20.41 20.85 20.41 20.82 60,962 +0.22(+1.07%)
Jun 10, 2010 20.24 20.66 20.24 20.60 97,667 +0.61(+3.05%)
Jun 09, 2010 20.24 20.60 19.94 19.99 194,518 -0.13(-0.65%)
Jun 08, 2010 20.16 20.21 19.80 20.12 172,279 -0.02(-0.08%)
Jun 07, 2010 20.79 20.89 20.10 20.14 73,485 -0.56(-2.72%)
Jun 04, 2010 20.99 21.35 20.64 20.70 88,370 -0.83(-3.86%)
Jun 03, 2010 21.31 21.56 21.20 21.53 92,538 +0.32(+1.51%)
Jun 02, 2010 20.67 21.21 20.57 21.21 60,245 +0.61(+2.96%)
Jun 01, 2010 20.79 21.16 20.60 20.60 57,388 -0.42(-2.00%)
May 28, 2010 21.15 21.13 20.80 21.02 158,959 -0.13(-0.61%)
May 27, 2010 20.62 21.15 20.62 21.15 67,533 +0.95(+4.70%)
May 26, 2010 20.53 20.81 20.19 20.20 176,483 -0.15(-0.74%)
May 25, 2010 19.75 20.36 19.65 20.35 349,093 -0.03(-0.14%)
May 24, 2010 20.32 20.71 20.32 20.38 368,157 -0.21(-1.03%)
May 21, 2010 19.86 20.81 19.86 20.59 1,088,930 +0.25(+1.23%)
May 20, 2010 20.19 20.73 20.19 20.34 353,339 -0.74(-3.51%)
May 19, 2010 21.16 21.33 20.76 21.08 173,905 -0.11(-0.53%)
May 18, 2010 21.75 21.75 21.05 21.19 78,945 -0.32(-1.48%)
May 17, 2010 21.42 21.54 20.99 21.51 104,309 +0.10(+0.47%)
May 14, 2010 21.82 21.82 21.09 21.41 158,996 -0.57(-2.59%)
May 13, 2010 22.30 22.49 21.86 21.98 215,638 -0.35(-1.57%)
May 12, 2010 21.92 22.35 21.92 22.33 169,470 +0.54(+2.46%)
May 11, 2010 22.05 22.13 21.57 21.79 158,059 -0.01(-0.03%)
May 10, 2010 21.63 22.11 21.58 21.80 189,985 +1.07(+5.16%)
May 07, 2010 21.15 21.26 20.13 20.73 374,470 -0.46(-2.17%)
May 06, 2010 21.72 30.20 10.37 21.19 510,855 -0.69(-3.15%)
May 05, 2010 21.89 22.12 21.70 21.88 206,050 -0.14(-0.64%)
May 04, 2010 22.58 22.58 21.88 22.02 355,725 -0.78(-3.42%)
May 03, 2010 22.66 22.89 22.56 22.80 63,076 +0.38(+1.69%)
Apr 30, 2010 22.98 22.98 22.42 22.42 90,995 -0.63(-2.73%)
Apr 29, 2010 22.95 23.07 22.82 23.05 144,475 +0.25(+1.10%)
Apr 28, 2010 22.85 22.88 22.57 22.80 122,272 +0.08(+0.35%)
Apr 27, 2010 23.21 23.25 22.67 22.72 97,894 -0.52(-2.26%)
Apr 26, 2010 23.43 23.43 23.22 23.24 78,105 -0.12(-0.50%)
Apr 23, 2010 23.22 23.36 23.06 23.36 94,430 +0.16(+0.69%)
Apr 22, 2010 22.80 23.22 22.55 23.20 105,322 +0.23(+1.00%)
Apr 21, 2010 23.20 23.20 22.77 22.97 168,549 -0.05(-0.22%)
Apr 20, 2010 22.91 23.03 22.78 23.02 207,179 +0.27(+1.19%)
Apr 19, 2010 22.73 22.82 22.42 22.75 141,960 -0.11(-0.48%)
Apr 16, 2010 23.10 23.10 22.68 22.86 132,228 -0.28(-1.21%)
Apr 15, 2010 23.11 23.23 23.03 23.14 136,141 +0.11(+0.46%)
Apr 14, 2010 22.83 23.09 22.78 23.03 165,902 +0.50(+2.23%)
Apr 13, 2010 22.52 22.56 22.33 22.53 120,909 +0.08(+0.36%)
Apr 12, 2010 22.43 22.54 22.34 22.45 127,597 +0.06(+0.27%)
Apr 09, 2010 22.27 22.43 22.11 22.39 211,015 +0.27(+1.22%)
Apr 08, 2010 22.06 22.21 21.90 22.12 175,748 -0.05(-0.23%)
Apr 07, 2010 22.27 22.30 22.06 22.17 137,532 -0.09(-0.42%)
Apr 06, 2010 22.12 22.32 22.02 22.26 148,841 +0.08(+0.37%)
Apr 05, 2010 21.96 22.20 21.89 22.18 154,982 +0.37(+1.70%)
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.