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

176.19 USD -0.62 (-0.35%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 25.51 25.85 25.46 25.79 137,448 +0.42(+1.66%)
Jun 29, 2011 25.31 25.46 25.18 25.37 147,555 +0.14(+0.56%)
Jun 28, 2011 25.04 25.26 25.00 25.23 70,780 +0.25(+0.99%)
Jun 27, 2011 24.68 25.09 24.61 24.98 124,164 +0.25(+1.01%)
Jun 24, 2011 25.19 25.19 24.66 24.73 155,368 -0.51(-2.02%)
Jun 23, 2011 24.68 25.27 24.53 25.24 217,137 +0.35(+1.41%)
Jun 22, 2011 25.01 25.16 24.88 24.89 265,535 -0.17(-0.68%)
Jun 21, 2011 24.54 25.10 24.45 25.06 170,656 +0.56(+2.29%)
Jun 20, 2011 24.51 24.59 24.34 24.50 259,989 +0.10(+0.41%)
Jun 17, 2011 24.92 24.92 24.37 24.40 317,269 -0.25(-1.01%)
Jun 16, 2011 24.97 24.97 24.45 24.65 426,797 -0.27(-1.08%)
Jun 15, 2011 25.26 25.39 24.86 24.92 612,485 -0.52(-2.04%)
Jun 14, 2011 25.30 25.54 25.30 25.44 339,176 +0.37(+1.48%)
Jun 13, 2011 25.28 25.34 24.99 25.07 484,510 -0.17(-0.67%)
Jun 10, 2011 25.49 25.56 25.16 25.24 325,359 -0.36(-1.41%)
Jun 09, 2011 25.63 25.72 25.46 25.60 188,889 +0.03(+0.12%)
Jun 08, 2011 25.91 25.91 25.50 25.57 235,800 -0.38(-1.47%)
Jun 07, 2011 26.06 26.18 25.94 25.95 226,856 +0.01(+0.04%)
Jun 06, 2011 26.21 26.22 25.93 25.94 167,102 -0.27(-1.03%)
Jun 03, 2011 26.39 26.59 26.17 26.21 114,694 -0.16(-0.61%)
May 24, 2011 26.62 26.66 26.36 26.37 153,934 -0.18(-0.68%)
May 23, 2011 26.68 26.68 26.49 26.55 124,274 -0.49(-1.81%)
May 20, 2011 27.10 27.23 26.94 27.04 88,833 -0.10(-0.37%)
May 19, 2011 27.23 27.23 26.91 27.14 208,297 -0.02(-0.07%)
May 18, 2011 26.77 27.22 26.77 27.16 139,248 +0.42(+1.57%)
May 17, 2011 26.78 26.81 26.49 26.74 352,599 -0.11(-0.41%)
May 16, 2011 27.25 27.39 26.80 26.85 130,117 -0.48(-1.76%)
May 13, 2011 27.64 27.65 27.32 27.33 286,566 -0.43(-1.55%)
May 12, 2011 27.44 27.84 27.35 27.76 186,020 +0.24(+0.88%)
May 11, 2011 27.79 27.90 27.31 27.52 118,695 -0.25(-0.91%)
May 10, 2011 27.55 27.83 27.52 27.77 137,545 +0.25(+0.92%)
May 09, 2011 27.56 27.63 27.30 27.52 105,892 +0.02(+0.06%)
May 06, 2011 27.56 27.85 27.39 27.50 125,329 +0.22(+0.81%)
May 05, 2011 27.11 27.61 27.11 27.28 195,153 +0.02(+0.08%)
May 04, 2011 27.35 27.45 26.96 27.26 511,776 -0.06(-0.23%)
May 03, 2011 27.52 27.59 27.10 27.32 273,677 -0.28(-1.01%)
May 02, 2011 27.65 27.89 27.57 27.60 195,955 -0.17(-0.61%)
Apr 29, 2011 27.76 27.82 27.67 27.77 216,550 -0.04(-0.14%)
Apr 28, 2011 27.77 27.88 27.67 27.81 278,914 -0.04(-0.14%)
Apr 27, 2011 27.82 27.88 27.58 27.85 171,422 +0.08(+0.29%)
Apr 26, 2011 27.62 27.84 27.55 27.77 160,415 +0.24(+0.87%)
Apr 25, 2011 27.57 27.57 27.41 27.53 239,665 +0.11(+0.40%)
Apr 21, 2011 27.50 27.50 27.31 27.42 234,698 +0.10(+0.35%)
Apr 20, 2011 26.97 27.34 26.97 27.32 139,176 +0.85(+3.23%)
Apr 19, 2011 26.48 26.49 26.24 26.47 127,299 +0.06(+0.23%)
Apr 18, 2011 26.38 26.43 26.10 26.41 188,374 -0.36(-1.34%)
Apr 15, 2011 26.67 26.80 26.44 26.77 134,749 -0.02(-0.07%)
Apr 14, 2011 26.58 26.80 26.43 26.79 118,021 +0.03(+0.11%)
Apr 13, 2011 26.72 26.84 26.56 26.76 136,432 +0.29(+1.10%)
Apr 12, 2011 26.57 26.57 26.30 26.47 244,963 -0.26(-0.97%)
Apr 11, 2011 26.89 26.97 26.62 26.73 208,109 -0.05(-0.19%)
Apr 08, 2011 27.12 27.13 26.66 26.78 274,677 -0.15(-0.56%)
Apr 07, 2011 26.98 27.08 26.68 26.93 146,411 -0.05(-0.19%)
Apr 06, 2011 27.03 27.13 26.77 26.98 230,451 +0.14(+0.52%)
Apr 05, 2011 26.87 27.04 26.79 26.84 234,597 +0.01(+0.04%)
Apr 04, 2011 27.07 27.07 26.71 26.83 187,911 -0.13(-0.48%)
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.