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

151.42 USD -1.29 (-0.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 42.84 43.03 42.84 42.93 37,347 +0.06(+0.14%)
Mar 30, 2016 42.89 43.07 42.72 42.87 25,552 +0.23(+0.54%)
Mar 29, 2016 41.94 42.70 41.78 42.64 68,785 +0.62(+1.48%)
Mar 28, 2016 42.32 42.32 41.95 42.02 17,057 -0.07(-0.17%)
Mar 24, 2016 42.20 42.09 42.09 42.09 11,100 -0.09(-0.21%)
Mar 23, 2016 42.85 42.85 42.13 42.18 25,114 -1.01(-2.34%)
Mar 22, 2016 42.80 43.34 42.80 43.19 30,702 +0.09(+0.21%)
Mar 21, 2016 43.00 43.10 42.83 43.10 28,591 +0.17(+0.40%)
Mar 18, 2016 42.69 42.95 42.67 42.93 53,654 +0.45(+1.06%)
Mar 17, 2016 42.13 42.57 42.09 42.48 25,400 +0.28(+0.66%)
Mar 16, 2016 41.82 42.23 41.71 42.20 95,608 +0.40(+0.96%)
Mar 15, 2016 41.83 41.83 41.57 41.80 14,109 -0.13(-0.31%)
Mar 14, 2016 41.99 42.05 41.89 41.93 19,725 -0.17(-0.40%)
Mar 11, 2016 41.65 42.10 41.65 42.10 27,254 +0.85(+2.06%)
Mar 10, 2016 41.44 41.71 40.68 41.25 80,172 +0.06(+0.15%)
Mar 09, 2016 41.00 41.28 40.89 41.19 27,960 +0.42(+1.03%)
Mar 08, 2016 41.30 41.30 40.77 40.77 38,770 -0.79(-1.91%)
Mar 07, 2016 41.28 41.74 41.25 41.56 96,276 +0.12(+0.29%)
Mar 04, 2016 41.20 41.71 41.03 41.44 20,418 +0.27(+0.66%)
Mar 03, 2016 41.17 41.18 40.83 41.17 66,836 +0.02(+0.05%)
Mar 02, 2016 41.05 41.15 40.91 41.15 10,603 +0.11(+0.27%)
Mar 01, 2016 40.07 41.04 40.07 41.04 22,174 +1.20(+3.01%)
Feb 29, 2016 40.08 40.32 39.84 39.84 19,184 -0.18(-0.45%)
Feb 26, 2016 40.21 40.30 39.92 40.02 70,484 +0.19(+0.48%)
Feb 25, 2016 39.56 39.83 39.14 39.83 15,570 +0.36(+0.91%)
Feb 24, 2016 38.55 39.50 38.28 39.47 161,859 +0.40(+1.04%)
Feb 23, 2016 39.43 39.50 38.96 39.07 15,272 -0.68(-1.72%)
Feb 22, 2016 39.58 39.87 39.58 39.75 38,004 +0.55(+1.40%)
Feb 19, 2016 38.92 39.26 38.78 39.20 30,348 +0.22(+0.56%)
Feb 18, 2016 39.30 39.30 38.91 38.98 129,346 -0.13(-0.33%)
Feb 17, 2016 38.44 39.16 38.44 39.11 30,346 +0.88(+2.30%)
Feb 16, 2016 37.51 38.31 37.51 38.23 18,576 +1.08(+2.91%)
Feb 12, 2016 36.68 37.15 37.15 37.15 49,400 +0.78(+2.15%)
Feb 11, 2016 35.94 36.58 35.85 36.37 68,673 -0.08(-0.22%)
Feb 10, 2016 36.68 37.05 36.45 36.45 55,350 +0.22(+0.61%)
Feb 09, 2016 35.98 36.65 35.92 36.23 44,237 -0.28(-0.77%)
Feb 08, 2016 36.92 36.92 35.93 36.51 304,459 -0.99(-2.64%)
Feb 05, 2016 38.84 38.84 37.46 37.50 34,567 -1.41(-3.62%)
Feb 04, 2016 38.60 39.23 38.60 38.91 60,180 +0.32(+0.84%)
Feb 03, 2016 38.71 38.76 37.84 38.59 129,623 +0.22(+0.57%)
Feb 02, 2016 39.20 39.20 38.23 38.37 27,881 -1.18(-2.99%)
Feb 01, 2016 39.12 39.70 39.11 39.55 21,948 +0.22(+0.56%)
Jan 29, 2016 38.21 39.37 38.21 39.33 386,836 +1.48(+3.91%)
Jan 28, 2016 38.09 38.21 37.64 37.85 19,080 +0.33(+0.88%)
Jan 27, 2016 38.05 38.31 37.42 37.52 13,194 -0.70(-1.83%)
Jan 26, 2016 37.89 38.36 37.78 38.22 26,745 +0.53(+1.41%)
Jan 25, 2016 38.24 38.34 37.65 37.69 12,412 -0.72(-1.87%)
Jan 22, 2016 38.30 38.50 38.14 38.41 33,977 +0.82(+2.18%)
Jan 21, 2016 37.65 38.19 37.28 37.59 30,980 +0.09(+0.24%)
Jan 20, 2016 36.86 37.72 36.24 37.50 188,413 -0.02(-0.05%)
Jan 19, 2016 38.02 38.09 37.09 37.52 81,780 -0.07(-0.19%)
Jan 15, 2016 37.74 37.59 37.59 37.59 77,000 -1.47(-3.76%)
Jan 14, 2016 38.46 39.30 37.88 39.06 57,696 +0.74(+1.93%)
Jan 13, 2016 39.65 39.70 38.26 38.32 59,992 -1.30(-3.28%)
Jan 12, 2016 39.36 39.75 39.17 39.62 22,350 +0.55(+1.41%)
Jan 11, 2016 39.40 39.48 38.67 39.07 40,292 -0.05(-0.13%)
Jan 08, 2016 40.00 40.04 39.12 39.12 66,095 -0.61(-1.54%)
Jan 07, 2016 40.07 40.62 39.71 39.73 51,393 -1.23(-3.00%)
Jan 06, 2016 41.30 41.33 40.73 40.96 31,777 -0.93(-2.22%)
Jan 05, 2016 42.15 42.15 41.79 41.89 28,345 +0.01(+0.02%)
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.