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

145.43 USD +1.70 (+1.18%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 19.35 19.35 19.09 19.11 5,820 -0.56(-2.85%)
Aug 28, 2008 19.56 19.69 19.56 19.67 6,049 +0.28(+1.44%)
Aug 27, 2008 19.38 19.39 19.38 19.39 300 +0.18(+0.94%)
Aug 26, 2008 19.30 19.30 19.20 19.21 600 -0.17(-0.88%)
Aug 25, 2008 19.65 19.65 19.38 19.38 1,700 -0.38(-1.92%)
Aug 22, 2008 19.71 19.76 19.71 19.76 1,000 +0.22(+1.13%)
Aug 21, 2008 19.45 19.54 19.40 19.54 5,261 +0.01(+0.05%)
Aug 20, 2008 19.50 19.80 19.50 19.53 5,150 +0.02(+0.10%)
Aug 19, 2008 19.57 19.57 19.51 19.51 1,389 -0.21(-1.07%)
Aug 18, 2008 20.00 20.00 19.72 19.72 716 -0.45(-2.24%)
Aug 15, 2008 20.21 20.23 20.05 20.17 9,156 +0.09(+0.44%)
Aug 14, 2008 19.80 20.12 19.80 20.09 1,246 +0.23(+1.17%)
Aug 13, 2008 19.84 19.91 19.74 19.85 8,206 +0.03(+0.17%)
Aug 12, 2008 19.95 19.99 19.82 19.82 6,430 -0.09(-0.45%)
Aug 11, 2008 19.73 20.01 19.72 19.91 7,170 +0.19(+0.99%)
Aug 08, 2008 19.39 19.75 19.34 19.72 3,000 +0.37(+1.89%)
Aug 07, 2008 19.13 19.44 19.13 19.35 6,131 -0.10(-0.50%)
Aug 06, 2008 19.07 19.46 19.07 19.45 6,617 +0.51(+2.68%)
Aug 05, 2008 18.70 18.94 18.64 18.94 12,853 +0.45(+2.43%)
Aug 04, 2008 18.55 18.65 18.48 18.49 1,600 -0.14(-0.75%)
Aug 01, 2008 18.52 18.63 18.52 18.63 2,150 -0.18(-0.96%)
Jul 31, 2008 18.63 18.99 18.60 18.81 4,868 -0.01(-0.05%)
Jul 30, 2008 18.93 18.98 18.64 18.82 7,903 +0.15(+0.80%)
Jul 29, 2008 18.67 18.76 18.67 18.67 2,115 +0.24(+1.30%)
Jul 28, 2008 18.50 18.53 18.43 18.43 1,025 -0.22(-1.18%)
Jul 25, 2008 18.49 18.65 18.49 18.65 7,260 +0.33(+1.80%)
Jul 24, 2008 18.53 18.53 18.32 18.32 4,775 -0.55(-2.91%)
Jul 23, 2008 18.82 19.03 18.82 18.87 26,093 +0.28(+1.51%)
Jul 22, 2008 18.61 18.61 18.54 18.59 4,073 -0.30(-1.59%)
Jul 21, 2008 19.13 19.13 18.82 18.89 2,870 -0.18(-0.94%)
Jul 18, 2008 19.12 19.12 18.89 19.07 7,203 -0.26(-1.37%)
Jul 17, 2008 19.11 19.33 18.96 19.33 1,541 +0.42(+2.20%)
Jul 16, 2008 18.41 18.92 18.41 18.92 1,945 +0.49(+2.65%)
Jul 15, 2008 18.18 18.63 17.92 18.43 6,128 +0.21(+1.15%)
Jul 14, 2008 19.01 19.01 18.22 18.22 2,200 -0.37(-1.99%)
Jul 11, 2008 18.66 18.83 18.35 18.59 5,330 -0.31(-1.64%)
Jul 10, 2008 18.73 18.95 18.67 18.90 9,165 +0.16(+0.85%)
Jul 09, 2008 19.27 19.27 18.73 18.74 3,899 -0.57(-2.95%)
Jul 08, 2008 19.09 19.31 19.03 19.31 19,280 +0.13(+0.68%)
Jul 07, 2008 19.48 19.48 18.95 19.18 6,875 -0.01(-0.05%)
Jul 04, 2008 19.18 19.25 18.96 19.19 5,525 +0.00(+0.00%)
Jul 03, 2008 19.18 19.25 18.96 19.19 5,525 -0.07(-0.36%)
Jul 02, 2008 19.74 19.78 19.26 19.26 28,090 -0.37(-1.86%)
Jul 01, 2008 19.30 19.65 19.15 19.63 19,600 +0.11(+0.54%)
Jun 30, 2008 19.61 19.81 19.52 19.52 28,321 -0.26(-1.31%)
Jun 27, 2008 19.72 19.78 19.50 19.78 7,553 -0.11(-0.56%)
Jun 26, 2008 20.16 20.21 19.78 19.89 11,646 -0.68(-3.30%)
Jun 25, 2008 20.56 20.69 20.56 20.57 2,920 +0.29(+1.43%)
Jun 24, 2008 20.16 20.52 20.09 20.28 4,155 -0.01(-0.05%)
Jun 23, 2008 20.58 20.61 20.28 20.29 10,186 -0.19(-0.93%)
Jun 20, 2008 20.68 20.68 20.31 20.48 5,261 -0.60(-2.85%)
Jun 19, 2008 20.59 21.10 20.50 21.08 9,871 +0.47(+2.28%)
Jun 18, 2008 20.71 20.71 20.54 20.61 2,245 -0.30(-1.43%)
Jun 17, 2008 21.28 21.28 20.91 20.91 3,423 -0.27(-1.28%)
Jun 16, 2008 20.94 21.27 20.94 21.18 9,470 +0.27(+1.29%)
Jun 13, 2008 20.65 20.96 20.65 20.91 10,932 +0.47(+2.30%)
Jun 12, 2008 20.70 20.90 20.44 20.44 7,325 -0.06(-0.29%)
Jun 11, 2008 21.04 21.04 20.50 20.50 20,582 -0.58(-2.75%)
Jun 10, 2008 21.02 21.12 21.00 21.08 2,700 -0.32(-1.48%)
Jun 09, 2008 21.45 21.45 21.15 21.40 15,341 -0.16(-0.76%)
Jun 06, 2008 21.95 21.97 21.53 21.56 29,675 -0.61(-2.75%)
Jun 05, 2008 21.99 22.18 21.96 22.17 42,694 +0.32(+1.46%)
Jun 04, 2008 21.67 22.05 21.61 21.85 21,342 +0.27(+1.25%)
Jun 03, 2008 21.70 21.91 21.40 21.58 35,225 -0.08(-0.37%)
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.