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 (%)
Mar 28, 2013 28.10 28.24 28.05 28.24 9,306 +0.16(+0.55%)
Mar 27, 2013 27.87 28.13 27.80 28.08 8,644 +0.07(+0.26%)
Mar 26, 2013 27.89 28.07 27.89 28.01 8,236 +0.21(+0.76%)
Mar 25, 2013 28.03 28.03 27.68 27.80 8,405 -0.10(-0.36%)
Mar 22, 2013 27.90 27.98 27.83 27.90 18,605 +0.13(+0.47%)
Mar 21, 2013 27.85 27.90 27.69 27.77 50,280 -0.31(-1.10%)
Mar 20, 2013 27.96 28.11 27.94 28.08 63,948 +0.30(+1.08%)
Mar 19, 2013 27.98 28.01 27.57 27.78 14,878 -0.13(-0.47%)
Mar 18, 2013 27.90 28.06 27.85 27.91 11,014 -0.19(-0.68%)
Mar 15, 2013 28.46 28.46 28.07 28.10 11,848 -0.36(-1.25%)
Mar 14, 2013 28.53 28.53 28.41 28.46 8,380 +0.13(+0.45%)
Mar 13, 2013 28.31 28.38 28.20 28.33 8,252 +0.04(+0.14%)
Mar 12, 2013 28.27 28.33 28.16 28.29 7,218 -0.05(-0.18%)
Mar 11, 2013 28.20 28.34 28.16 28.34 8,086 +0.08(+0.28%)
Mar 08, 2013 28.35 28.35 28.15 28.26 34,420 +0.04(+0.14%)
Mar 07, 2013 28.21 28.30 28.16 28.22 31,342 +0.04(+0.14%)
Mar 06, 2013 28.24 28.24 28.14 28.18 29,404 +0.04(+0.14%)
Mar 05, 2013 27.86 28.16 27.86 28.14 30,453 +0.44(+1.59%)
Mar 04, 2013 27.57 27.71 27.54 27.70 7,734 +0.08(+0.29%)
Mar 01, 2013 27.37 27.65 27.22 27.62 12,522 +0.08(+0.29%)
Feb 28, 2013 27.46 27.70 27.46 27.54 33,003 -0.04(-0.15%)
Feb 27, 2013 27.24 27.62 27.15 27.58 28,950 +0.34(+1.25%)
Feb 26, 2013 27.15 27.31 27.04 27.24 49,683 -0.25(-0.91%)
Feb 22, 2013 27.36 27.51 27.26 27.49 53,161 +0.31(+1.14%)
Feb 21, 2013 27.42 27.47 27.06 27.18 28,929 -0.43(-1.56%)
Feb 20, 2013 28.09 28.11 27.61 27.61 15,756 -0.55(-1.95%)
Feb 19, 2013 27.95 28.16 27.95 28.16 21,190 +0.23(+0.84%)
Feb 15, 2013 28.00 28.08 27.86 27.93 29,823 -0.04(-0.16%)
Feb 14, 2013 27.76 27.99 27.76 27.97 126,452 +0.19(+0.68%)
Feb 13, 2013 27.82 27.90 27.70 27.78 12,897 +0.04(+0.14%)
Feb 12, 2013 27.76 27.82 27.73 27.74 28,758 -0.03(-0.11%)
Feb 11, 2013 27.88 27.88 27.70 27.77 13,467 -0.04(-0.14%)
Feb 08, 2013 27.65 27.91 27.65 27.81 22,341 +0.18(+0.64%)
Feb 07, 2013 27.79 27.79 27.46 27.63 20,663 -0.21(-0.74%)
Feb 06, 2013 27.70 27.89 27.68 27.84 84,302 +0.30(+1.09%)
Feb 04, 2013 27.77 27.92 27.54 27.54 62,030 -0.39(-1.40%)
Feb 01, 2013 27.79 27.99 27.78 27.93 13,696 +0.33(+1.20%)
Jan 31, 2013 27.62 27.76 27.58 27.60 18,772 +0.05(+0.18%)
Jan 30, 2013 27.58 27.72 27.51 27.55 77,750 -0.03(-0.11%)
Jan 29, 2013 27.71 27.71 27.48 27.58 49,113 -0.33(-1.18%)
Jan 28, 2013 27.94 28.00 27.85 27.91 44,012 +0.06(+0.22%)
Jan 25, 2013 27.68 27.89 27.68 27.85 24,257 +0.29(+1.05%)
Jan 24, 2013 27.37 27.78 27.37 27.56 33,310 +0.05(+0.18%)
Jan 23, 2013 27.52 27.60 27.47 27.51 18,584 +0.07(+0.26%)
Jan 22, 2013 27.42 27.44 27.23 27.44 43,390 +0.07(+0.26%)
Jan 18, 2013 27.35 27.40 27.26 27.37 12,571 -0.06(-0.22%)
Jan 17, 2013 27.23 27.45 27.23 27.43 105,862 +0.32(+1.18%)
Jan 16, 2013 26.99 27.19 26.99 27.11 17,177 +0.08(+0.30%)
Jan 15, 2013 26.96 27.05 26.87 27.03 15,496 -0.01(-0.04%)
Jan 14, 2013 26.92 27.08 26.81 27.04 49,932 +0.06(+0.24%)
Jan 11, 2013 26.92 26.99 26.87 26.98 19,135 +0.11(+0.40%)
Jan 10, 2013 26.79 26.88 26.65 26.87 24,863 +0.21(+0.79%)
Jan 09, 2013 26.58 26.69 26.57 26.66 41,731 +0.21(+0.79%)
Jan 08, 2013 26.65 26.65 26.34 26.45 6,998 -0.17(-0.64%)
Jan 07, 2013 26.52 26.65 26.52 26.62 38,947 -0.01(-0.04%)
Jan 04, 2013 26.62 26.69 26.50 26.63 14,504 +0.08(+0.29%)
Jan 03, 2013 26.76 26.84 26.50 26.55 17,045 -0.26(-0.96%)
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.