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

166.35 USD -2.38 (-1.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 03, 2014 42.10 42.39 41.98 42.21 69,417 +0.25(+0.60%)
Oct 31, 2014 41.95 42.08 41.81 41.96 83,716 +0.87(+2.12%)
Oct 30, 2014 40.77 41.16 40.59 41.09 57,504 +0.34(+0.83%)
Oct 29, 2014 40.91 40.93 40.45 40.75 53,843 -0.20(-0.49%)
Oct 28, 2014 40.51 40.96 40.49 40.95 88,782 +0.64(+1.59%)
Oct 27, 2014 40.25 40.39 40.24 40.31 133,958 +0.07(+0.17%)
Oct 24, 2014 39.83 40.24 39.69 40.24 76,857 +0.55(+1.39%)
Oct 23, 2014 39.55 39.83 39.48 39.69 53,189 +0.57(+1.46%)
Oct 22, 2014 39.81 39.82 39.10 39.12 131,670 -0.39(-0.99%)
Oct 21, 2014 38.81 39.55 38.72 39.51 154,891 +1.10(+2.86%)
Oct 20, 2014 37.97 38.41 37.78 38.41 66,642 +0.38(+1.00%)
Oct 17, 2014 38.03 38.39 37.88 38.03 74,445 +0.49(+1.31%)
Oct 16, 2014 36.80 37.80 36.53 37.54 111,316 +0.04(+0.11%)
Oct 15, 2014 36.90 37.60 36.44 37.50 283,633 +0.13(+0.35%)
Oct 14, 2014 37.47 37.88 37.25 37.37 89,902 +0.22(+0.59%)
Oct 13, 2014 37.67 38.04 37.10 37.15 93,699 -0.55(-1.46%)
Oct 10, 2014 39.09 39.09 37.70 37.70 162,407 -1.79(-4.53%)
Oct 09, 2014 40.30 40.34 39.44 39.49 146,497 -0.89(-2.20%)
Oct 08, 2014 39.64 40.43 39.28 40.38 117,666 +0.78(+1.97%)
Oct 07, 2014 40.17 40.21 39.60 39.60 29,660 -0.71(-1.76%)
Oct 06, 2014 40.66 40.75 40.21 40.31 141,535 -0.23(-0.57%)
Oct 03, 2014 40.57 40.73 40.39 40.54 61,024 +0.26(+0.65%)
Oct 02, 2014 40.24 40.40 39.65 40.28 86,780 +0.04(+0.10%)
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.