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

151.16 USD -0.07 (-0.05%)
Streaming Delayed Price Updated: 12:15 PM EDT, Jun 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 79.99 80.46 79.74 80.12 109,027 -0.14(-0.17%)
Feb 27, 2019 80.43 80.65 79.67 80.26 99,646 -0.60(-0.74%)
Feb 26, 2019 80.86 81.21 80.70 80.86 212,148 -0.31(-0.38%)
Feb 25, 2019 81.62 81.93 81.15 81.17 152,890 +0.55(+0.68%)
Feb 22, 2019 80.02 80.68 80.02 80.62 869,300 +1.07(+1.35%)
Feb 21, 2019 80.06 80.06 79.34 79.55 92,756 -0.48(-0.60%)
Feb 20, 2019 80.07 80.59 79.83 80.03 110,866 +0.25(+0.31%)
Feb 19, 2019 79.50 80.08 79.50 79.78 80,904 +0.02(+0.03%)
Feb 15, 2019 79.96 80.04 79.41 79.76 66,700 +0.20(+0.25%)
Feb 14, 2019 79.05 79.74 78.93 79.56 60,773 +0.20(+0.25%)
Feb 13, 2019 79.83 79.90 79.30 79.36 73,247 -0.07(-0.09%)
Feb 12, 2019 78.58 79.61 78.58 79.43 159,480 +1.48(+1.90%)
Feb 11, 2019 78.20 78.31 77.66 77.95 97,320 +0.14(+0.18%)
Feb 08, 2019 76.79 77.86 76.78 77.81 65,200 +0.16(+0.20%)
Feb 07, 2019 78.13 78.49 77.04 77.65 130,745 -1.46(-1.84%)
Feb 06, 2019 78.40 79.50 78.40 79.11 127,510 +1.07(+1.37%)
Feb 05, 2019 77.65 78.15 77.56 78.04 171,421 +0.46(+0.59%)
Feb 04, 2019 76.85 77.65 76.59 77.58 296,415 +0.81(+1.06%)
Feb 01, 2019 76.16 77.11 76.15 76.77 157,400 +0.82(+1.08%)
Jan 31, 2019 75.33 76.34 75.23 75.95 234,568 +0.72(+0.96%)
Jan 30, 2019 74.16 75.35 73.70 75.23 141,044 +2.14(+2.93%)
Jan 29, 2019 74.15 74.15 72.94 73.09 102,601 -0.88(-1.19%)
Jan 28, 2019 73.07 74.17 72.96 73.97 110,720 -0.91(-1.22%)
Jan 25, 2019 74.01 75.06 73.87 74.88 430,800 +1.70(+2.32%)
Jan 24, 2019 71.84 73.31 71.84 73.18 197,776 +2.15(+3.03%)
Jan 23, 2019 71.47 71.85 70.31 71.03 117,839 -0.13(-0.18%)
Jan 22, 2019 72.19 72.19 70.60 71.16 116,043 -1.67(-2.29%)
Jan 18, 2019 71.82 73.15 71.71 72.83 146,800 +1.47(+2.06%)
Jan 17, 2019 70.51 71.66 70.23 71.36 107,181 +0.58(+0.82%)
Jan 16, 2019 71.06 71.40 70.74 70.78 109,637 -0.18(-0.25%)
Jan 15, 2019 70.43 71.29 70.43 70.96 129,606 +0.66(+0.94%)
Jan 14, 2019 70.38 70.58 69.87 70.30 218,024 -0.89(-1.25%)
Jan 11, 2019 70.82 71.53 70.54 71.19 863,500 +0.11(+0.15%)
Jan 10, 2019 70.07 71.14 69.93 71.08 335,899 +0.45(+0.64%)
Jan 09, 2019 69.86 71.04 69.86 70.63 264,344 +1.27(+1.83%)
Jan 08, 2019 69.69 69.81 68.32 69.36 235,979 +0.33(+0.48%)
Jan 07, 2019 68.13 69.50 68.06 69.03 207,249 +1.09(+1.60%)
Jan 04, 2019 66.07 68.29 66.07 67.94 157,200 +2.87(+4.41%)
Jan 03, 2019 67.01 67.39 65.03 65.07 255,870 -3.34(-4.88%)
Jan 02, 2019 66.64 68.79 66.64 68.41 405,470 +0.35(+0.51%)
Dec 31, 2018 68.31 68.49 67.35 68.06 316,000 +0.57(+0.84%)
Dec 28, 2018 67.95 68.64 67.00 67.49 209,100 -0.06(-0.09%)
Dec 27, 2018 65.96 67.55 65.16 67.55 209,443 +0.68(+1.02%)
Dec 26, 2018 64.16 66.90 63.30 66.87 363,384 +3.49(+5.51%)
Dec 24, 2018 64.36 65.23 63.38 63.38 477,600 -1.53(-2.36%)
Dec 21, 2018 66.89 67.30 64.68 64.91 575,700 -1.45(-2.19%)
Dec 20, 2018 67.04 67.85 65.55 66.36 484,516 -0.77(-1.15%)
Dec 19, 2018 69.05 70.03 66.84 67.13 330,530 -2.24(-3.23%)
Dec 18, 2018 69.40 70.08 68.96 69.37 228,627 +0.31(+0.45%)
Dec 17, 2018 70.39 70.85 68.56 69.06 261,464 -1.55(-2.20%)
Dec 14, 2018 71.18 71.84 70.49 70.61 120,200 -1.40(-1.94%)
Dec 13, 2018 72.66 72.85 71.72 72.01 122,378 -0.24(-0.33%)
Dec 12, 2018 72.50 73.22 72.09 72.25 181,524 +0.95(+1.33%)
Dec 11, 2018 72.07 72.59 70.85 71.30 239,410 +0.34(+0.48%)
Dec 10, 2018 69.98 71.28 69.55 70.96 320,847 +0.78(+1.11%)
Dec 07, 2018 72.39 72.51 69.93 70.18 172,800 -2.35(-3.24%)
Dec 06, 2018 70.90 72.64 70.63 72.53 370,905 -0.07(-0.10%)
Dec 04, 2018 75.25 75.38 72.47 72.60 170,700 -3.08(-4.07%)
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.