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

152.30 USD +0.88 (+0.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 41.65 41.82 41.08 41.09 57,627 -0.81(-1.93%)
Jan 29, 2015 41.62 41.98 41.18 41.90 70,817 +0.25(+0.60%)
Jan 28, 2015 42.56 42.63 41.62 41.65 79,117 -0.39(-0.93%)
Jan 27, 2015 42.45 42.45 42.05 42.04 93,222 -1.01(-2.35%)
Jan 26, 2015 43.14 43.14 42.72 43.05 86,076 -0.19(-0.44%)
Jan 23, 2015 43.13 43.37 43.12 43.24 33,256 +0.00(+0.00%)
Jan 22, 2015 42.73 43.32 42.18 43.24 51,532 +0.47(+1.10%)
Jan 21, 2015 42.40 42.89 42.25 42.77 45,179 +0.23(+0.54%)
Jan 20, 2015 42.56 42.70 42.08 42.54 68,956 +0.26(+0.61%)
Jan 16, 2015 41.61 42.32 41.50 42.28 89,852 +0.65(+1.56%)
Jan 15, 2015 42.29 42.44 41.63 41.63 52,887 -0.54(-1.28%)
Jan 14, 2015 42.08 42.44 41.74 42.17 62,574 -0.25(-0.59%)
Jan 13, 2015 43.09 43.56 42.19 42.42 68,098 -0.32(-0.75%)
Jan 12, 2015 43.34 43.34 42.54 42.74 126,940 -0.67(-1.54%)
Jan 09, 2015 43.65 43.71 43.06 43.41 78,055 -0.04(-0.09%)
Jan 08, 2015 42.63 43.54 42.63 43.45 44,092 +0.96(+2.26%)
Jan 07, 2015 42.46 42.63 42.17 42.49 121,822 +0.42(+1.00%)
Jan 06, 2015 43.01 43.02 41.98 42.07 283,190 -0.94(-2.19%)
Jan 05, 2015 43.54 43.56 42.84 43.01 91,323 -0.64(-1.47%)
Jan 02, 2015 43.89 44.06 43.33 43.65 89,325 -0.10(-0.23%)
Dec 31, 2014 44.10 43.75 43.75 43.75 52,700 -0.34(-0.77%)
Dec 30, 2014 44.34 44.35 44.05 44.09 42,127 -0.34(-0.77%)
Dec 29, 2014 44.61 44.61 44.37 44.43 68,973 -0.12(-0.27%)
Dec 26, 2014 44.70 44.71 44.55 44.55 36,669 -0.04(-0.09%)
Dec 24, 2014 44.75 44.59 44.59 44.59 42,900 +0.01(+0.02%)
Dec 23, 2014 44.80 44.80 44.52 44.58 55,386 -0.21(-0.47%)
Dec 22, 2014 44.62 44.84 44.59 44.79 109,277 +0.42(+0.95%)
Dec 19, 2014 44.50 44.73 44.27 44.37 74,061 +0.15(+0.34%)
Dec 18, 2014 43.96 44.30 43.79 44.22 92,784 +0.94(+2.17%)
Dec 17, 2014 42.65 43.43 42.42 43.28 51,494 +0.76(+1.79%)
Dec 16, 2014 42.75 43.45 42.51 42.52 90,796 -0.50(-1.16%)
Dec 15, 2014 43.56 43.70 42.77 43.02 59,679 -0.29(-0.67%)
Dec 12, 2014 43.52 43.84 43.30 43.31 43,378 -0.59(-1.34%)
Dec 11, 2014 44.41 44.41 43.82 43.90 51,781 +0.28(+0.64%)
Dec 10, 2014 44.37 44.42 43.57 43.62 192,980 -0.80(-1.80%)
Dec 09, 2014 43.77 44.47 43.71 44.42 154,986 +0.10(+0.23%)
Dec 08, 2014 44.70 44.83 44.06 44.32 74,636 -0.46(-1.03%)
Dec 05, 2014 44.80 44.80 44.63 44.78 74,245 +0.13(+0.29%)
Dec 04, 2014 44.57 44.76 44.37 44.65 127,642 +0.04(+0.09%)
Dec 03, 2014 44.28 44.68 44.18 44.61 62,324 +0.39(+0.88%)
Dec 02, 2014 44.05 44.27 43.96 44.22 75,237 +0.20(+0.45%)
Dec 01, 2014 44.45 44.45 43.89 44.02 126,595 -0.53(-1.19%)
Nov 28, 2014 44.45 44.66 44.32 44.55 49,767 +0.26(+0.59%)
Nov 26, 2014 43.79 44.29 44.29 44.29 45,800 +0.43(+0.98%)
Nov 25, 2014 43.99 43.99 43.79 43.86 235,988 -0.04(-0.09%)
Nov 24, 2014 43.69 43.90 43.58 43.90 73,191 +0.36(+0.83%)
Nov 21, 2014 43.74 43.76 43.38 43.54 162,481 +0.38(+0.88%)
Nov 20, 2014 42.68 43.20 42.66 43.16 41,539 +0.15(+0.35%)
Nov 19, 2014 43.24 43.24 42.76 43.01 58,158 -0.23(-0.53%)
Nov 18, 2014 43.04 43.30 42.98 43.24 64,594 +0.33(+0.77%)
Nov 17, 2014 42.95 42.95 42.60 42.91 59,029 -0.08(-0.19%)
Nov 14, 2014 42.66 43.04 42.46 42.99 28,674 +0.36(+0.84%)
Nov 13, 2014 42.68 42.90 42.53 42.63 77,791 +0.02(+0.05%)
Nov 12, 2014 42.43 42.64 42.35 42.61 38,143 +0.10(+0.24%)
Nov 11, 2014 42.63 42.63 42.43 42.51 31,350 -0.08(-0.19%)
Nov 10, 2014 42.38 42.61 42.34 42.59 60,689 +0.25(+0.59%)
Nov 07, 2014 42.56 42.87 42.15 42.34 54,416 -0.15(-0.35%)
Nov 06, 2014 42.50 42.53 42.23 42.49 141,906 -0.04(-0.09%)
Nov 05, 2014 42.51 42.58 42.27 42.53 171,628 +0.27(+0.64%)
Nov 04, 2014 42.13 42.33 41.96 42.26 36,843 +0.05(+0.12%)
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.