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

168.03 USD -3.45 (-2.01%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 24.48 24.48 24.07 24.35 126,698 -0.16(-0.65%)
May 30, 2012 24.50 24.59 24.43 24.51 12,501 -0.44(-1.76%)
May 29, 2012 24.89 25.08 24.76 24.95 18,185 +0.31(+1.26%)
May 25, 2012 24.51 24.75 24.51 24.64 12,987 +0.11(+0.45%)
May 24, 2012 24.88 24.88 24.39 24.53 31,267 -0.40(-1.60%)
May 23, 2012 24.55 24.93 24.43 24.93 34,078 +0.08(+0.32%)
May 22, 2012 24.84 25.01 24.74 24.85 42,495 -0.15(-0.60%)
May 21, 2012 24.38 25.01 24.30 25.00 121,651 +0.64(+2.65%)
May 18, 2012 25.02 25.02 24.36 24.36 45,596 -0.52(-2.11%)
May 17, 2012 25.34 25.39 24.88 24.88 66,505 -0.47(-1.85%)
May 16, 2012 25.74 25.82 25.35 25.35 31,722 -0.31(-1.21%)
May 15, 2012 25.91 26.06 25.64 25.66 20,408 -0.05(-0.19%)
May 14, 2012 25.60 25.88 25.58 25.71 78,677 -0.15(-0.58%)
May 11, 2012 25.68 26.10 25.68 25.86 33,160 +0.08(+0.31%)
May 10, 2012 26.19 26.20 25.67 25.78 44,446 -0.31(-1.18%)
May 09, 2012 25.78 26.16 25.69 26.09 88,498 -0.10(-0.39%)
May 08, 2012 26.00 26.19 25.68 26.19 102,322 -0.07(-0.27%)
May 07, 2012 26.26 26.38 26.18 26.26 38,407 -0.18(-0.68%)
May 04, 2012 26.91 26.91 26.39 26.44 44,870 -0.61(-2.26%)
May 03, 2012 27.56 27.56 27.02 27.05 46,376 -0.53(-1.92%)
May 02, 2012 27.36 27.58 27.30 27.58 72,441 -0.03(-0.12%)
May 01, 2012 27.38 27.81 27.38 27.61 71,726 +0.19(+0.70%)
Apr 30, 2012 27.40 27.50 27.37 27.42 48,470 -0.03(-0.11%)
Apr 27, 2012 27.54 27.57 27.31 27.45 24,257 -0.08(-0.28%)
Apr 26, 2012 27.18 27.55 27.18 27.53 22,060 +0.40(+1.46%)
Apr 25, 2012 26.93 27.14 26.92 27.13 21,325 +0.53(+1.99%)
Apr 24, 2012 26.90 26.90 26.55 26.60 39,715 -0.30(-1.12%)
Apr 23, 2012 26.87 26.93 26.60 26.90 90,788 -0.29(-1.07%)
Apr 20, 2012 27.52 27.52 27.17 27.19 29,072 -0.34(-1.24%)
Apr 19, 2012 27.68 28.08 27.42 27.53 13,745 -0.26(-0.94%)
Apr 18, 2012 27.69 27.87 27.69 27.79 29,520 -0.08(-0.27%)
Apr 17, 2012 27.69 27.97 27.69 27.87 44,278 +0.45(+1.63%)
Apr 16, 2012 27.61 27.66 27.22 27.42 29,179 -0.04(-0.15%)
Apr 13, 2012 27.75 27.79 27.46 27.46 36,650 -0.46(-1.65%)
Apr 12, 2012 27.55 27.94 27.55 27.92 15,843 +0.43(+1.56%)
Apr 11, 2012 27.53 27.69 27.43 27.49 33,444 +0.21(+0.77%)
Apr 10, 2012 27.77 27.84 27.22 27.28 110,828 -0.47(-1.69%)
Apr 09, 2012 27.74 27.85 27.56 27.75 23,158 -0.35(-1.25%)
Apr 05, 2012 27.96 28.11 27.96 28.10 24,581 -0.02(-0.07%)
Apr 04, 2012 28.30 28.34 27.95 28.12 17,799 -0.48(-1.68%)
Apr 03, 2012 28.82 28.82 28.51 28.60 10,073 -0.28(-0.97%)
Apr 02, 2012 28.65 28.93 28.60 28.88 56,052 +0.19(+0.66%)
Mar 30, 2012 28.80 28.80 28.50 28.69 32,496 +0.04(+0.14%)
Mar 29, 2012 28.42 28.66 28.35 28.65 15,761 +0.06(+0.21%)
Mar 28, 2012 28.81 28.86 28.44 28.59 36,731 -0.21(-0.73%)
Mar 27, 2012 28.93 28.97 28.80 28.80 15,819 -0.08(-0.28%)
Mar 26, 2012 28.64 28.88 28.55 28.88 47,887 +0.47(+1.65%)
Mar 23, 2012 28.47 28.47 28.23 28.41 107,465 -0.04(-0.14%)
Mar 22, 2012 28.29 28.49 28.29 28.45 29,064 -0.07(-0.25%)
Mar 21, 2012 28.47 28.63 28.40 28.52 21,917 +0.11(+0.39%)
Mar 20, 2012 28.39 28.46 28.21 28.41 37,795 -0.15(-0.53%)
Mar 19, 2012 28.40 28.66 28.35 28.56 114,974 +0.14(+0.49%)
Mar 16, 2012 28.51 28.51 28.33 28.42 12,721 +0.01(+0.04%)
Mar 15, 2012 28.19 28.41 28.11 28.41 58,805 +0.27(+0.96%)
Mar 14, 2012 28.30 28.41 28.05 28.14 39,168 -0.10(-0.35%)
Mar 13, 2012 27.83 28.25 27.83 28.24 60,427 +0.56(+2.04%)
Mar 12, 2012 27.75 27.77 27.56 27.68 27,876 -0.07(-0.24%)
Mar 09, 2012 27.60 27.80 27.60 27.74 19,960 +0.19(+0.68%)
Mar 08, 2012 27.45 27.60 27.38 27.56 57,469 +0.35(+1.27%)
Mar 07, 2012 27.09 27.28 27.00 27.21 30,154 +0.26(+0.96%)
Mar 06, 2012 26.95 27.08 26.79 26.95 90,345 -0.33(-1.21%)
Mar 05, 2012 27.61 27.61 27.19 27.28 85,392 -0.42(-1.52%)
Mar 02, 2012 27.79 27.92 27.67 27.70 34,471 -0.11(-0.40%)
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.