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

151.40 USD +0.17 (+0.11%)
Streaming Delayed Price Updated: 1:30 PM EDT, Jun 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 21.88 21.88 21.88 21.88 1,100 +0.04(+0.20%)
Jun 28, 2007 21.88 21.96 21.84 21.84 4,500 +0.03(+0.14%)
Jun 27, 2007 21.32 21.82 21.32 21.81 4,980 +0.30(+1.39%)
Jun 26, 2007 21.82 21.82 21.51 21.51 1,135 +0.00(+0.01%)
Jun 25, 2007 21.76 21.80 21.51 21.51 1,350 -0.29(-1.34%)
Jun 22, 2007 21.90 21.90 21.79 21.80 4,957 -0.20(-0.89%)
Jun 21, 2007 21.59 22.00 21.59 22.00 7,390 +0.32(+1.46%)
Jun 20, 2007 21.68 21.68 21.68 21.68 100 -0.18(-0.82%)
Jun 19, 2007 21.99 21.99 21.74 21.86 1,300 -0.02(-0.08%)
Jun 18, 2007 22.05 22.05 21.88 21.88 5,800 +0.01(+0.06%)
Jun 15, 2007 21.87 21.87 21.87 21.87 600 +0.17(+0.77%)
Jun 14, 2007 21.70 21.71 21.70 21.70 2,200 +0.17(+0.78%)
Jun 13, 2007 21.33 21.53 21.31 21.53 9,900 +0.23(+1.06%)
Jun 12, 2007 21.30 21.44 21.24 21.31 1,900 -0.11(-0.53%)
Jun 11, 2007 21.38 21.49 21.38 21.42 2,478 +0.11(+0.52%)
Jun 08, 2007 20.97 21.31 20.97 21.31 3,450 +0.18(+0.87%)
Jun 07, 2007 21.12 21.40 21.09 21.13 3,201 -0.30(-1.40%)
Jun 06, 2007 21.35 21.43 21.33 21.43 2,350 -0.14(-0.66%)
Jun 05, 2007 21.52 21.60 21.41 21.57 5,018 -0.02(-0.09%)
Jun 04, 2007 21.55 21.60 21.51 21.59 2,400 +0.06(+0.30%)
Jun 01, 2007 21.64 21.64 21.50 21.53 4,610 +0.08(+0.37%)
May 31, 2007 21.40 21.45 21.40 21.45 2,300 +0.35(+1.64%)
May 30, 2007 20.89 21.10 20.89 21.10 846 -0.04(-0.19%)
May 29, 2007 21.12 21.15 21.12 21.14 2,330 +0.17(+0.81%)
May 25, 2007 20.94 20.97 20.92 20.97 2,925 +0.25(+1.21%)
May 24, 2007 21.12 21.20 20.72 20.72 1,733 -0.51(-2.41%)
May 23, 2007 21.31 21.37 21.23 21.23 1,492 -0.15(-0.70%)
May 22, 2007 21.33 21.44 21.27 21.38 933 +0.10(+0.47%)
May 21, 2007 21.40 21.40 21.28 21.28 757 +0.13(+0.61%)
May 18, 2007 21.26 21.26 21.09 21.15 1,835 +0.02(+0.09%)
May 17, 2007 21.11 21.16 21.10 21.13 3,521 +0.00(+0.00%)
May 16, 2007 20.98 21.13 20.93 21.13 4,315 +0.16(+0.76%)
May 15, 2007 21.14 21.33 20.97 20.97 2,824 -0.22(-1.04%)
May 14, 2007 21.54 21.54 21.15 21.19 4,230 -0.17(-0.80%)
May 11, 2007 21.10 21.36 21.10 21.36 1,272 +0.30(+1.41%)
May 10, 2007 21.32 21.32 21.06 21.06 1,750 -0.34(-1.57%)
May 09, 2007 21.12 21.41 21.12 21.40 7,327 +0.17(+0.79%)
May 08, 2007 21.21 21.23 21.16 21.23 580 -0.02(-0.08%)
May 07, 2007 21.32 21.32 21.25 21.25 418 -0.01(-0.05%)
May 04, 2007 21.37 21.37 21.25 21.26 1,600 +0.10(+0.47%)
May 03, 2007 21.06 21.16 21.06 21.16 2,400 +0.12(+0.59%)
May 02, 2007 20.75 21.05 20.75 21.04 3,120 +0.14(+0.65%)
May 01, 2007 20.75 20.91 20.40 20.90 10,280 -0.04(-0.19%)
Apr 30, 2007 21.15 21.16 20.94 20.94 10,300 -0.16(-0.76%)
Apr 27, 2007 20.99 21.52 20.99 21.10 18,000 -0.04(-0.19%)
Apr 26, 2007 21.24 21.24 21.07 21.14 4,039 +0.03(+0.14%)
Apr 25, 2007 20.98 21.18 20.90 21.11 2,634 +0.17(+0.81%)
Apr 24, 2007 20.48 21.02 20.48 20.94 10,866 +0.22(+1.06%)
Apr 23, 2007 20.72 20.79 20.66 20.72 253,040 -0.04(-0.21%)
Apr 20, 2007 20.86 20.97 20.71 20.76 2,909 +0.07(+0.35%)
Apr 19, 2007 20.53 20.77 20.53 20.69 4,633 -0.06(-0.29%)
Apr 18, 2007 20.54 20.82 20.12 20.75 5,815 +0.09(+0.44%)
Apr 17, 2007 20.65 20.66 20.55 20.66 14,078 +0.06(+0.29%)
Apr 16, 2007 20.68 20.68 20.51 20.60 10,962 +0.13(+0.64%)
Apr 13, 2007 20.31 20.50 20.31 20.47 34,267 +0.05(+0.24%)
Apr 12, 2007 20.10 20.44 20.10 20.42 16,504 +0.19(+0.94%)
Apr 11, 2007 20.32 20.39 20.23 20.23 3,725 -0.19(-0.93%)
Apr 10, 2007 20.23 20.42 20.23 20.42 6,700 +0.11(+0.54%)
Apr 09, 2007 20.23 20.40 20.23 20.31 17,523 +0.01(+0.03%)
Apr 05, 2007 20.25 20.31 20.25 20.30 1,793 +0.10(+0.52%)
Apr 04, 2007 20.19 20.20 20.17 20.20 4,021 +0.09(+0.44%)
Apr 03, 2007 20.09 20.16 20.09 20.11 4,246 +0.25(+1.26%)
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.