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

141.17 USD +3.83 (+2.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 11.58 11.60 11.48 11.48 1,550 -0.40(-3.38%)
Jan 29, 2009 11.91 11.91 11.89 11.89 5,479 -0.31(-2.54%)
Jan 28, 2009 12.24 12.24 12.20 12.20 5,073 +0.43(+3.64%)
Jan 27, 2009 11.74 11.78 11.74 11.77 5,300 +0.40(+3.50%)
Jan 26, 2009 11.58 11.62 11.37 11.37 23,108 +0.27(+2.45%)
Jan 23, 2009 11.08 11.11 11.08 11.10 15,546 +0.13(+1.17%)
Jan 22, 2009 11.05 11.05 10.97 10.97 1,134 -0.36(-3.18%)
Jan 21, 2009 11.14 11.33 11.07 11.33 2,350 +0.30(+2.72%)
Jan 20, 2009 11.47 11.50 11.02 11.03 22,923 -0.59(-5.07%)
Jan 16, 2009 11.71 11.71 11.35 11.62 4,950 +0.21(+1.83%)
Jan 15, 2009 11.07 11.52 11.07 11.41 1,711 +0.10(+0.84%)
Jan 14, 2009 11.31 11.31 11.31 11.31 1,000 -0.34(-2.88%)
Jan 13, 2009 11.85 11.85 11.51 11.65 4,220 +0.01(+0.09%)
Jan 12, 2009 12.00 12.00 11.62 11.64 790 -0.41(-3.40%)
Jan 09, 2009 12.02 12.14 12.02 12.05 1,108 -0.27(-2.19%)
Jan 08, 2009 12.23 12.32 12.17 12.32 4,870 -0.07(-0.57%)
Jan 07, 2009 12.49 12.49 12.28 12.39 2,216 -0.38(-2.97%)
Jan 06, 2009 12.55 12.81 12.55 12.77 1,515 +0.37(+2.98%)
Jan 05, 2009 12.35 12.40 12.35 12.40 4,482 +0.17(+1.39%)
Jan 02, 2009 11.78 12.23 11.78 12.23 9,474 +0.42(+3.56%)
Dec 31, 2008 11.66 11.84 11.66 11.81 19,401 +0.23(+1.99%)
Dec 30, 2008 11.41 11.59 11.41 11.58 25,920 +0.30(+2.70%)
Dec 29, 2008 11.45 11.45 11.16 11.28 16,250 -0.11(-1.00%)
Dec 26, 2008 11.38 11.39 11.38 11.39 200 -0.01(-0.09%)
Dec 24, 2008 11.44 11.44 11.40 11.40 760 +0.01(+0.09%)
Dec 23, 2008 11.64 11.64 11.39 11.39 2,059 +0.00(+0.00%)
Dec 22, 2008 11.68 11.68 11.36 11.39 8,568 -0.52(-4.37%)
Dec 19, 2008 11.83 11.97 11.83 11.91 7,118 +0.33(+2.85%)
Dec 18, 2008 12.11 12.11 11.58 11.58 8,392 -0.67(-5.47%)
Dec 17, 2008 12.08 12.25 12.08 12.25 8,320 +0.12(+0.99%)
Dec 16, 2008 11.78 12.13 11.78 12.13 7,575 +0.54(+4.64%)
Dec 15, 2008 11.48 11.59 11.48 11.59 3,767 -0.10(-0.84%)
Dec 12, 2008 11.28 11.69 11.28 11.69 17,755 +0.20(+1.72%)
Dec 11, 2008 11.77 11.86 11.41 11.49 3,095 -0.42(-3.51%)
Dec 09, 2008 11.57 11.91 11.91 11.91 9,100 +0.38(+3.32%)
Dec 08, 2008 11.28 11.53 11.28 11.53 1,000 +0.51(+4.60%)
Dec 05, 2008 10.26 11.02 10.26 11.02 730 +0.62(+5.96%)
Dec 04, 2008 10.87 10.87 10.40 10.40 9,323 -0.60(-5.45%)
Dec 03, 2008 11.00 11.00 11.00 11.00 290 +0.49(+4.66%)
Dec 02, 2008 10.38 10.66 10.38 10.51 3,140 +0.13(+1.25%)
Dec 01, 2008 10.91 10.93 10.38 10.38 9,114 -0.92(-8.14%)
Nov 28, 2008 11.30 11.30 11.30 11.30 100 +0.02(+0.20%)
Nov 26, 2008 11.06 11.28 11.05 11.28 1,916 +0.69(+6.50%)
Nov 25, 2008 10.90 10.90 10.59 10.59 4,500 -0.27(-2.49%)
Nov 24, 2008 10.31 10.86 10.31 10.86 7,833 +0.77(+7.63%)
Nov 21, 2008 9.800 10.09 9.700 10.09 2,040 +0.17(+1.71%)
Nov 20, 2008 10.11 10.36 9.920 9.920 9,272 -0.30(-2.90%)
Nov 19, 2008 10.60 10.60 10.22 10.22 1,200 -0.64(-5.93%)
Nov 18, 2008 10.97 10.97 10.72 10.86 19,518 -0.12(-1.09%)
Nov 17, 2008 10.98 11.09 10.91 10.98 3,296 -0.46(-4.04%)
Nov 14, 2008 11.62 11.76 11.44 11.44 10,343 -0.22(-1.92%)
Nov 13, 2008 11.00 11.67 10.62 11.67 7,600 +0.53(+4.79%)
Nov 12, 2008 11.46 11.46 11.13 11.13 4,130 -0.55(-4.74%)
Nov 11, 2008 11.84 11.84 11.57 11.69 25,242 -0.22(-1.88%)
Nov 10, 2008 12.76 12.76 11.88 11.91 5,950 -0.37(-3.04%)
Nov 07, 2008 12.22 12.28 12.15 12.28 965 +0.20(+1.69%)
Nov 06, 2008 12.57 12.58 12.08 12.08 5,373 -0.93(-7.15%)
Nov 05, 2008 13.40 13.40 12.99 13.01 6,896 -0.35(-2.62%)
Nov 04, 2008 12.99 13.42 12.99 13.36 1,560 +0.57(+4.46%)
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.