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

155.82 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 28.00 28.05 27.63 27.68 74,559 -0.29(-1.04%)
Feb 28, 2012 27.82 28.06 27.82 27.97 17,034 +0.17(+0.61%)
Feb 27, 2012 27.68 27.96 27.51 27.80 168,442 +0.00(+0.00%)
Feb 24, 2012 27.94 27.94 27.76 27.80 85,888 +0.02(+0.08%)
Feb 23, 2012 27.68 27.81 27.48 27.78 19,707 +0.13(+0.46%)
Feb 22, 2012 27.77 27.88 27.64 27.65 28,688 -0.06(-0.22%)
Feb 21, 2012 27.93 28.03 27.64 27.71 33,061 -0.16(-0.57%)
Feb 17, 2012 28.26 28.26 27.81 27.87 53,690 -0.28(-0.99%)
Feb 16, 2012 27.63 28.19 27.63 28.15 44,928 +0.60(+2.18%)
Feb 15, 2012 27.79 27.91 27.53 27.55 237,105 -0.06(-0.21%)
Feb 14, 2012 27.45 27.63 27.44 27.61 19,808 +0.10(+0.36%)
Feb 13, 2012 27.71 27.71 27.30 27.51 55,711 +0.07(+0.27%)
Feb 10, 2012 27.48 27.56 27.33 27.44 54,246 -0.42(-1.52%)
Feb 09, 2012 27.89 27.89 27.63 27.86 45,808 +0.22(+0.80%)
Feb 08, 2012 27.43 27.76 27.43 27.64 75,082 +0.27(+0.99%)
Feb 07, 2012 27.27 27.48 27.22 27.37 62,820 +0.02(+0.07%)
Feb 06, 2012 27.44 27.45 27.27 27.35 70,734 -0.22(-0.80%)
Feb 03, 2012 27.46 27.63 27.41 27.57 67,482 +0.41(+1.51%)
Feb 02, 2012 27.07 27.27 27.06 27.16 82,983 +0.17(+0.63%)
Feb 01, 2012 26.73 27.11 26.68 26.99 90,480 +0.60(+2.27%)
Jan 31, 2012 26.56 26.56 26.22 26.39 54,432 +0.03(+0.11%)
Jan 30, 2012 26.21 26.42 26.00 26.36 63,291 -0.06(-0.23%)
Jan 27, 2012 26.16 26.48 26.16 26.42 79,003 +0.18(+0.69%)
Jan 26, 2012 26.59 26.68 26.14 26.24 63,628 -0.28(-1.06%)
Jan 25, 2012 26.48 26.55 26.19 26.52 52,307 +0.27(+1.03%)
Jan 24, 2012 26.07 26.29 26.03 26.25 70,811 +0.09(+0.34%)
Jan 23, 2012 26.26 26.33 25.99 26.16 39,746 -0.10(-0.38%)
Jan 20, 2012 26.18 26.30 26.16 26.26 69,287 -0.03(-0.11%)
Jan 19, 2012 26.12 26.38 26.12 26.29 60,297 +0.34(+1.31%)
Jan 18, 2012 25.39 25.95 25.39 25.95 101,037 +0.71(+2.81%)
Jan 17, 2012 25.30 25.41 25.20 25.24 31,066 +0.21(+0.83%)
Jan 13, 2012 25.22 25.22 24.93 25.03 23,542 -0.35(-1.37%)
Jan 12, 2012 25.29 25.40 25.13 25.38 61,752 +0.12(+0.49%)
Jan 11, 2012 25.22 25.30 25.17 25.26 121,714 +0.10(+0.38%)
Jan 10, 2012 25.19 25.31 25.12 25.16 21,725 +0.21(+0.84%)
Jan 09, 2012 24.83 25.01 24.76 24.95 12,826 +0.19(+0.78%)
Jan 06, 2012 24.72 24.80 24.60 24.76 27,941 +0.06(+0.23%)
Jan 05, 2012 24.36 24.71 24.36 24.70 54,114 +0.31(+1.27%)
Jan 04, 2012 24.36 24.44 24.21 24.39 34,223 +0.27(+1.12%)
Dec 30, 2011 24.17 24.26 24.12 24.12 31,887 -0.05(-0.21%)
Dec 29, 2011 24.00 24.18 23.98 24.17 43,969 +0.20(+0.83%)
Dec 28, 2011 24.23 24.27 23.93 23.97 37,600 -0.33(-1.36%)
Dec 27, 2011 24.32 24.42 24.26 24.30 29,226 +0.00(+0.00%)
Dec 23, 2011 24.11 24.30 24.09 24.30 24,712 +0.77(+3.27%)
Dec 21, 2011 23.91 23.91 23.18 23.53 94,392 -0.44(-1.84%)
Dec 20, 2011 23.45 24.02 23.45 23.97 50,433 +0.89(+3.86%)
Dec 19, 2011 23.60 23.60 23.02 23.08 48,449 -0.43(-1.83%)
Dec 16, 2011 23.49 23.82 23.43 23.51 61,715 +0.14(+0.60%)
Dec 15, 2011 23.73 23.73 23.35 23.37 58,089 -0.10(-0.43%)
Dec 14, 2011 23.89 23.89 23.34 23.47 148,221 -0.51(-2.13%)
Dec 13, 2011 24.63 24.63 23.87 23.98 76,044 -0.38(-1.57%)
Dec 12, 2011 24.51 24.51 24.15 24.36 21,993 -0.45(-1.81%)
Dec 09, 2011 24.37 24.87 24.31 24.81 34,304 +0.51(+2.11%)
Dec 08, 2011 24.70 24.84 24.29 24.30 43,526 -0.62(-2.49%)
Dec 07, 2011 24.75 24.95 24.48 24.92 34,169 +0.07(+0.28%)
Dec 06, 2011 24.98 25.02 24.77 24.85 191,206 -0.13(-0.52%)
Dec 05, 2011 24.87 25.16 24.85 24.98 14,677 +0.36(+1.46%)
Dec 02, 2011 25.02 25.04 24.62 24.62 48,700 -0.18(-0.73%)
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.