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

166.95 USD +0.19 (+0.11%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 21.97 21.97 21.36 21.47 11,180 -0.34(-1.56%)
Nov 29, 2007 21.79 21.84 21.62 21.81 6,255 +0.14(+0.65%)
Nov 28, 2007 21.48 21.78 21.43 21.67 42,471 +0.79(+3.78%)
Nov 27, 2007 21.34 21.34 20.68 20.88 16,035 +0.21(+1.02%)
Nov 26, 2007 21.54 21.54 20.67 20.67 12,013 -0.46(-2.18%)
Nov 23, 2007 21.66 21.66 20.82 21.13 41,550 +0.24(+1.15%)
Nov 21, 2007 20.86 21.24 20.69 20.89 11,260 -0.23(-1.07%)
Nov 20, 2007 21.41 21.60 20.77 21.12 52,936 -0.00(-0.01%)
Nov 19, 2007 21.57 21.57 21.12 21.12 61,999 -0.55(-2.54%)
Nov 16, 2007 21.45 21.79 21.24 21.67 15,900 +0.24(+1.12%)
Nov 15, 2007 21.73 21.73 21.28 21.43 12,625 -0.48(-2.19%)
Nov 14, 2007 22.24 22.24 21.82 21.91 22,708 +0.00(+0.00%)
Nov 13, 2007 21.32 22.00 21.32 21.91 20,685 +0.64(+3.01%)
Nov 12, 2007 21.94 21.94 21.00 21.27 14,155 -0.52(-2.39%)
Nov 09, 2007 21.94 22.13 21.75 21.79 24,165 -0.54(-2.42%)
Nov 08, 2007 22.93 22.96 21.94 22.33 41,984 -0.70(-3.04%)
Nov 07, 2007 22.96 23.41 22.95 23.03 27,396 -0.44(-1.87%)
Nov 06, 2007 24.07 24.07 23.24 23.47 43,080 -0.05(-0.21%)
Nov 05, 2007 23.47 23.65 23.32 23.52 9,230 -0.13(-0.55%)
Nov 02, 2007 23.31 23.70 23.31 23.65 15,623 +0.19(+0.81%)
Nov 01, 2007 23.83 23.83 23.46 23.46 9,665 -0.36(-1.51%)
Oct 31, 2007 23.47 23.82 22.75 23.82 11,740 +0.24(+1.02%)
Oct 30, 2007 23.64 23.66 23.43 23.58 107,594 +0.04(+0.17%)
Oct 29, 2007 23.26 23.61 23.26 23.54 539,527 +0.18(+0.77%)
Oct 26, 2007 23.85 23.85 23.21 23.36 14,958 +0.23(+0.99%)
Oct 25, 2007 23.63 23.63 22.98 23.13 530,700 -0.38(-1.62%)
Oct 24, 2007 23.68 23.69 23.06 23.51 18,311 -0.53(-2.20%)
Oct 23, 2007 23.78 24.05 23.72 24.04 15,350 +0.40(+1.69%)
Oct 22, 2007 23.20 23.65 23.19 23.64 13,100 +0.26(+1.11%)
Oct 19, 2007 24.03 24.03 23.36 23.38 8,065 -0.74(-3.05%)
Oct 18, 2007 23.79 24.32 23.77 24.12 9,491 +0.35(+1.45%)
Oct 17, 2007 24.20 24.20 23.49 23.77 19,117 +0.28(+1.19%)
Oct 16, 2007 23.34 23.58 23.33 23.49 2,595 -0.25(-1.05%)
Oct 15, 2007 24.07 24.07 23.68 23.74 5,207 -0.17(-0.71%)
Oct 12, 2007 23.85 23.94 23.23 23.91 11,787 +0.54(+2.29%)
Oct 11, 2007 24.07 24.07 23.32 23.37 22,031 -0.45(-1.91%)
Oct 10, 2007 23.71 23.83 23.66 23.83 5,479 +0.11(+0.46%)
Oct 09, 2007 23.71 23.77 23.60 23.72 10,131 -0.07(-0.29%)
Oct 08, 2007 23.62 23.80 23.61 23.79 6,135 +0.21(+0.88%)
Oct 05, 2007 23.36 23.65 23.32 23.58 20,316 +0.39(+1.68%)
Oct 04, 2007 23.09 23.24 23.08 23.19 5,589 +0.01(+0.04%)
Oct 03, 2007 23.26 23.32 23.10 23.18 5,911 -0.19(-0.81%)
Oct 02, 2007 23.36 23.37 23.22 23.37 6,396 +0.04(+0.16%)
Oct 01, 2007 23.20 23.38 22.73 23.33 6,788 +0.28(+1.22%)
Sep 28, 2007 23.18 23.18 23.04 23.05 6,406 +0.01(+0.03%)
Sep 27, 2007 23.13 23.13 23.03 23.04 5,119 +0.07(+0.29%)
Sep 26, 2007 23.01 23.07 22.89 22.98 10,280 +0.12(+0.54%)
Sep 25, 2007 22.75 22.86 22.75 22.85 2,341 +0.23(+1.00%)
Sep 24, 2007 22.81 22.86 22.59 22.63 9,561 -0.17(-0.76%)
Sep 21, 2007 22.83 22.89 22.78 22.80 5,827 +0.10(+0.43%)
Sep 20, 2007 22.93 22.93 21.80 22.70 6,602 -0.07(-0.30%)
Sep 19, 2007 22.87 22.87 22.66 22.77 6,092 +0.09(+0.41%)
Sep 18, 2007 22.27 22.71 22.20 22.68 19,750 -0.32(-1.41%)
Sep 17, 2007 22.15 23.00 22.01 23.00 4,650 +0.78(+3.51%)
Sep 14, 2007 22.02 22.25 22.02 22.22 3,130 +0.03(+0.14%)
Sep 13, 2007 22.31 22.31 22.16 22.19 3,500 -0.05(-0.22%)
Sep 12, 2007 22.40 22.47 22.23 22.24 4,314 -0.04(-0.18%)
Sep 11, 2007 21.95 22.37 21.95 22.28 4,451 +0.26(+1.18%)
Sep 10, 2007 22.23 22.23 21.77 22.02 8,772 +0.05(+0.23%)
Sep 07, 2007 22.22 22.22 21.93 21.97 7,626 -0.49(-2.18%)
Sep 06, 2007 22.52 22.53 22.34 22.46 10,323 +0.04(+0.18%)
Sep 05, 2007 22.58 22.60 22.30 22.42 18,880 -0.24(-1.06%)
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.