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

163.09 USD +0.56 (+0.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 38.21 38.27 38.08 38.23 35,721 -0.05(-0.13%)
May 29, 2014 38.30 38.31 38.14 38.28 21,347 +0.14(+0.37%)
May 28, 2014 38.29 38.29 38.07 38.14 18,052 -0.06(-0.16%)
May 27, 2014 37.96 38.20 37.87 38.20 86,296 +0.44(+1.17%)
May 23, 2014 37.38 37.76 37.76 37.76 27,000 +0.29(+0.77%)
May 22, 2014 37.30 37.49 37.24 37.47 88,512 +0.28(+0.75%)
May 21, 2014 37.06 37.23 37.03 37.19 33,609 +0.28(+0.76%)
May 20, 2014 37.03 37.19 36.78 36.91 52,695 -0.21(-0.57%)
May 19, 2014 36.78 37.14 36.78 37.12 135,394 +0.39(+1.07%)
May 16, 2014 36.48 36.77 36.42 36.73 12,997 +0.22(+0.59%)
May 15, 2014 36.70 36.79 36.14 36.51 40,146 -0.22(-0.61%)
May 14, 2014 36.73 36.92 36.73 36.73 39,599 -0.11(-0.29%)
May 13, 2014 36.93 37.10 36.82 36.84 62,901 -0.14(-0.38%)
May 12, 2014 36.39 37.00 36.39 36.98 77,062 +0.69(+1.90%)
May 09, 2014 36.25 36.29 35.97 36.29 18,881 +0.10(+0.28%)
May 08, 2014 36.25 36.66 36.10 36.19 13,173 +0.13(+0.36%)
May 07, 2014 36.38 36.38 35.78 36.06 49,383 -0.29(-0.80%)
May 06, 2014 36.72 36.72 36.35 36.35 7,609 -0.32(-0.87%)
May 05, 2014 36.48 36.67 36.31 36.67 12,701 +0.03(+0.08%)
May 02, 2014 36.71 36.80 36.54 36.64 19,523 +0.05(+0.14%)
May 01, 2014 36.55 36.91 36.50 36.59 78,921 +0.07(+0.19%)
Apr 30, 2014 36.36 36.52 36.21 36.52 28,341 +0.23(+0.63%)
Apr 29, 2014 36.02 36.36 36.00 36.29 102,793 +0.29(+0.81%)
Apr 28, 2014 36.41 36.44 35.50 36.00 18,938 -0.22(-0.62%)
Apr 25, 2014 36.76 36.77 36.11 36.22 71,779 -0.84(-2.25%)
Apr 24, 2014 37.53 37.53 36.86 37.06 47,429 +0.06(+0.16%)
Apr 23, 2014 37.26 37.26 36.93 37.00 59,576 -0.23(-0.62%)
Apr 22, 2014 37.00 37.32 37.00 37.23 82,534 +0.24(+0.65%)
Apr 21, 2014 36.93 37.00 36.63 36.99 14,292 +0.25(+0.68%)
Apr 17, 2014 36.43 36.74 36.74 36.74 11,600 +0.29(+0.80%)
Apr 16, 2014 36.43 36.46 36.04 36.45 32,774 +0.19(+0.52%)
Apr 15, 2014 36.10 36.33 35.56 36.26 56,688 +0.38(+1.07%)
Apr 14, 2014 35.82 36.11 35.65 35.88 41,636 +0.33(+0.92%)
Apr 11, 2014 35.85 36.08 35.44 35.55 132,734 -0.52(-1.44%)
Apr 10, 2014 37.34 37.34 35.98 36.07 130,174 -1.17(-3.14%)
Apr 09, 2014 37.00 37.26 36.80 37.24 47,481 +0.47(+1.27%)
Apr 08, 2014 36.28 36.81 36.28 36.77 90,318 +0.51(+1.41%)
Apr 07, 2014 36.45 36.77 36.09 36.26 152,223 -0.48(-1.30%)
Apr 04, 2014 37.98 37.98 36.61 36.74 78,912 -0.98(-2.60%)
Apr 03, 2014 38.11 38.25 37.62 37.72 33,308 -0.26(-0.70%)
Apr 02, 2014 38.05 38.19 37.83 37.98 37,368 -0.05(-0.12%)
Apr 01, 2014 37.56 38.03 37.56 38.03 20,375 +0.63(+1.68%)
Mar 31, 2014 37.25 37.52 37.21 37.40 22,151 +0.45(+1.22%)
Mar 28, 2014 37.01 37.36 36.88 36.95 321,346 +0.16(+0.43%)
Mar 27, 2014 36.87 37.12 36.63 36.79 33,687 -0.17(-0.46%)
Mar 26, 2014 37.71 37.79 36.96 36.96 85,123 -0.54(-1.44%)
Mar 25, 2014 37.51 37.70 37.23 37.50 49,148 +0.14(+0.37%)
Mar 24, 2014 37.76 37.76 36.98 37.36 52,860 -0.24(-0.64%)
Mar 21, 2014 38.14 38.19 37.55 37.60 40,749 -0.41(-1.08%)
Mar 20, 2014 37.59 38.07 37.44 38.01 33,422 +0.39(+1.04%)
Mar 19, 2014 37.81 37.84 37.38 37.62 63,458 -0.14(-0.37%)
Mar 18, 2014 37.35 37.78 37.35 37.76 25,613 +0.47(+1.26%)
Mar 17, 2014 37.11 37.43 36.99 37.29 19,851 +0.44(+1.19%)
Mar 14, 2014 36.94 37.07 36.83 36.85 36,134 -0.09(-0.26%)
Mar 13, 2014 37.80 37.80 36.77 36.94 53,638 -0.69(-1.84%)
Mar 12, 2014 37.32 37.65 37.13 37.64 38,505 +0.20(+0.52%)
Mar 11, 2014 37.87 37.91 37.38 37.44 31,129 -0.27(-0.72%)
Mar 10, 2014 37.93 37.93 37.61 37.71 26,612 -0.13(-0.34%)
Mar 07, 2014 38.21 38.21 37.74 37.84 59,821 -0.21(-0.55%)
Mar 06, 2014 37.99 38.12 37.92 38.05 32,956 +0.09(+0.24%)
Mar 05, 2014 38.03 38.03 37.89 37.96 25,827 -0.01(-0.03%)
Mar 04, 2014 37.75 37.98 37.73 37.97 155,400 +0.64(+1.71%)
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.