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

166.35 USD -2.38 (-1.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 65.67 66.05 65.60 65.97 102,540 +0.58(+0.89%)
Aug 30, 2017 64.65 65.45 64.54 65.39 100,536 +0.87(+1.35%)
Aug 29, 2017 63.79 64.61 63.59 64.52 69,322 +0.18(+0.28%)
Aug 28, 2017 64.35 64.35 64.08 64.34 217,889 +0.14(+0.22%)
Aug 25, 2017 64.51 64.67 64.13 64.20 92,015 -0.06(-0.09%)
Aug 24, 2017 64.50 64.70 63.89 64.26 68,909 -0.05(-0.08%)
Aug 23, 2017 63.91 64.41 63.91 64.31 66,108 -0.07(-0.11%)
Aug 22, 2017 63.68 64.47 63.68 64.38 106,726 +1.08(+1.71%)
Aug 21, 2017 63.50 63.56 62.88 63.30 137,987 -0.09(-0.14%)
Aug 18, 2017 63.58 63.83 63.05 63.39 432,810 +0.06(+0.09%)
Aug 17, 2017 64.66 64.66 63.30 63.33 116,119 -1.52(-2.34%)
Aug 16, 2017 64.76 65.00 64.54 64.85 127,161 +0.34(+0.53%)
Aug 15, 2017 64.67 64.67 64.20 64.51 495,903 +0.07(+0.11%)
Aug 14, 2017 63.96 64.52 63.96 64.44 87,716 +1.17(+1.85%)
Aug 11, 2017 62.80 63.38 62.64 63.27 262,862 +0.54(+0.86%)
Aug 10, 2017 63.95 63.95 62.67 62.73 255,512 -1.68(-2.61%)
Aug 09, 2017 63.96 64.42 63.81 64.41 140,496 -0.02(-0.03%)
Aug 08, 2017 64.61 65.06 64.28 64.43 178,425 -0.18(-0.28%)
Aug 07, 2017 64.20 64.63 64.09 64.61 156,667 +0.60(+0.94%)
Aug 04, 2017 64.41 63.89 64.01 194,281 +0.05(+0.08%)
Aug 03, 2017 64.02 64.18 63.76 63.96 210,496 -0.11(-0.17%)
Aug 02, 2017 64.89 64.89 63.58 64.07 121,158 -0.42(-0.65%)
Aug 01, 2017 64.47 64.54 64.24 64.49 123,142 +0.26(+0.40%)
Jul 31, 2017 64.68 64.86 64.06 64.23 167,683 -0.33(-0.51%)
Jul 28, 2017 64.36 64.67 64.17 64.56 76,647 -0.09(-0.14%)
Jul 27, 2017 65.82 65.83 63.83 64.65 271,902 -0.82(-1.25%)
Jul 26, 2017 65.64 65.64 65.25 65.47 83,976 +0.00(+0.00%)
Jul 25, 2017 65.44 65.61 64.99 65.47 405,260 -0.40(-0.61%)
Jul 24, 2017 65.88 65.91 65.63 65.87 558,796 +0.09(+0.14%)
Jul 21, 2017 65.85 65.89 65.57 65.78 89,434 -0.43(-0.65%)
Jul 20, 2017 66.21 66.21 65.80 66.21 102,703 +0.05(+0.08%)
Jul 19, 2017 65.95 66.21 65.86 66.16 132,890 +0.51(+0.78%)
Jul 18, 2017 65.36 65.68 64.97 65.65 183,835 +0.23(+0.35%)
Jul 17, 2017 65.73 65.73 65.25 65.42 115,404 -0.11(-0.17%)
Jul 14, 2017 65.00 65.53 65.00 65.53 134,582 +0.70(+1.08%)
Jul 13, 2017 65.05 65.18 64.69 64.83 83,177 -0.15(-0.23%)
Jul 12, 2017 64.72 65.02 64.58 64.98 205,542 +0.92(+1.44%)
Jul 11, 2017 63.57 64.08 63.47 64.06 122,050 +0.45(+0.71%)
Jul 10, 2017 63.07 63.72 62.90 63.61 413,568 +0.60(+0.95%)
Jul 07, 2017 62.39 63.30 62.39 63.01 97,384 +0.85(+1.37%)
Jul 06, 2017 62.04 62.54 61.86 62.16 205,204 -0.46(-0.73%)
Jul 05, 2017 61.79 62.78 61.79 62.62 742,667 +0.97(+1.57%)
Jul 03, 2017 62.74 62.84 61.64 61.65 360,129 -0.74(-1.19%)
Jun 30, 2017 62.85 62.99 62.31 62.39 131,588 -0.27(-0.43%)
Jun 29, 2017 63.69 63.69 61.92 62.66 808,234 -1.37(-2.14%)
Jun 28, 2017 63.37 64.11 62.98 64.03 215,994 +0.88(+1.39%)
Jun 27, 2017 64.32 64.45 63.10 63.15 272,153 -1.45(-2.24%)
Jun 26, 2017 65.48 65.73 64.47 64.60 212,824 -0.59(-0.91%)
Jun 23, 2017 65.34 65.19 156,198 +0.50(+0.77%)
Jun 22, 2017 64.82 64.90 64.40 64.69 133,769 -0.23(-0.35%)
Jun 21, 2017 64.46 64.93 64.37 64.92 153,884 +0.92(+1.44%)
Jun 20, 2017 64.69 64.78 64.00 64.00 169,619 -0.67(-1.04%)
Jun 19, 2017 64.16 64.75 64.13 64.67 218,399 +1.15(+1.81%)
Jun 16, 2017 63.47 63.90 63.31 63.52 113,282 -0.13(-0.20%)
Jun 15, 2017 63.24 63.80 62.98 63.65 296,349 -0.40(-0.62%)
Jun 14, 2017 64.90 64.99 63.47 64.05 206,404 -0.57(-0.88%)
Jun 13, 2017 64.75 65.06 64.02 64.62 243,793 +0.36(+0.56%)
Jun 12, 2017 63.71 64.32 62.65 64.26 522,943 -0.14(-0.22%)
Jun 09, 2017 67.05 67.17 63.37 64.40 557,680 -2.40(-3.59%)
Jun 08, 2017 66.72 66.82 66.09 66.80 132,742 +0.61(+0.92%)
Jun 07, 2017 65.98 66.26 65.75 66.19 130,230 +0.38(+0.58%)
Jun 06, 2017 65.62 66.08 65.50 65.81 328,931 +0.12(+0.18%)
Jun 05, 2017 65.82 65.98 65.62 65.69 245,880 -0.03(-0.05%)
Jun 02, 2017 65.48 65.72 65.15 65.72 255,156 +0.60(+0.92%)
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.