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

162.75 USD -3.60 (-2.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 18.31 18.31 18.31 18.31 200 -0.03(-0.16%)
Mar 28, 2008 18.61 18.63 18.34 18.34 2,900 -0.06(-0.33%)
Mar 27, 2008 18.66 18.69 18.40 18.40 2,100 -0.49(-2.59%)
Mar 26, 2008 18.85 18.94 18.79 18.89 9,100 -0.18(-0.94%)
Mar 25, 2008 19.00 19.07 18.91 19.07 7,700 +0.13(+0.69%)
Mar 24, 2008 18.30 18.98 18.30 18.94 3,300 +0.75(+4.12%)
Mar 21, 2008 17.88 18.19 17.86 18.19 1,500 +0.00(+0.00%)
Mar 20, 2008 17.88 18.19 17.86 18.19 1,500 +0.14(+0.78%)
Mar 19, 2008 18.21 18.49 18.05 18.05 4,944 -0.30(-1.63%)
Mar 18, 2008 18.09 18.35 18.01 18.35 5,700 +0.54(+3.03%)
Mar 17, 2008 17.78 17.83 17.78 17.81 3,500 -0.29(-1.60%)
Mar 14, 2008 18.73 18.73 17.99 18.10 4,900 -0.46(-2.47%)
Mar 13, 2008 18.18 18.63 18.15 18.56 2,130 +0.14(+0.75%)
Mar 12, 2008 18.58 18.69 18.42 18.42 3,595 +0.07(+0.38%)
Mar 11, 2008 18.14 18.36 18.07 18.35 23,500 +0.42(+2.34%)
Mar 10, 2008 17.91 17.93 17.90 17.93 1,100 -0.21(-1.16%)
Mar 07, 2008 18.50 18.50 17.96 18.14 13,325 -0.26(-1.40%)
Mar 06, 2008 18.58 18.69 18.40 18.40 13,962 +0.26(+1.42%)
Mar 05, 2008 18.61 18.61 18.14 18.14 3,600 -0.34(-1.84%)
Mar 04, 2008 18.28 18.48 18.12 18.48 12,781 +0.20(+1.09%)
Mar 03, 2008 18.51 18.51 18.28 18.28 5,843 -0.25(-1.35%)
Feb 29, 2008 18.83 18.85 18.53 18.53 2,796 -0.60(-3.16%)
Feb 28, 2008 19.20 19.31 19.06 19.13 5,098 -0.26(-1.32%)
Feb 27, 2008 19.12 19.46 19.12 19.39 1,861 +0.18(+0.94%)
Feb 26, 2008 18.94 19.36 18.94 19.21 4,014 +0.13(+0.68%)
Feb 25, 2008 18.95 19.14 18.87 19.08 4,625 +0.19(+1.01%)
Feb 22, 2008 18.72 18.89 18.58 18.89 9,748 +0.02(+0.11%)
Feb 21, 2008 19.19 19.19 18.87 18.87 5,508 -0.03(-0.16%)
Feb 20, 2008 18.77 19.04 18.77 18.90 12,500 +0.31(+1.65%)
Feb 19, 2008 19.19 19.19 18.59 18.59 6,600 -0.19(-1.00%)
Feb 18, 2008 18.96 18.98 18.78 18.78 1,400 +0.00(+0.00%)
Feb 15, 2008 18.96 18.98 18.78 18.78 1,400 -0.25(-1.31%)
Feb 14, 2008 19.52 19.52 19.03 19.03 7,127 -0.44(-2.26%)
Feb 13, 2008 19.35 19.48 19.25 19.47 4,625 +0.55(+2.91%)
Feb 12, 2008 19.21 19.24 18.84 18.92 2,449 -0.08(-0.44%)
Feb 11, 2008 19.00 19.03 18.82 19.00 9,506 +0.25(+1.35%)
Feb 08, 2008 18.35 18.75 18.35 18.75 4,850 +0.34(+1.85%)
Feb 07, 2008 18.23 18.50 18.15 18.41 5,018 +0.04(+0.22%)
Feb 06, 2008 18.71 18.79 18.37 18.37 4,942 -0.37(-1.97%)
Feb 05, 2008 18.82 19.08 18.74 18.74 12,100 -0.64(-3.30%)
Feb 04, 2008 19.44 19.44 19.37 19.38 1,007 -0.24(-1.24%)
Feb 01, 2008 19.30 19.66 19.25 19.62 5,880 +0.61(+3.22%)
Jan 31, 2008 18.59 19.09 18.59 19.01 6,800 +0.01(+0.04%)
Jan 30, 2008 18.87 19.30 18.79 19.00 15,892 +0.02(+0.12%)
Jan 29, 2008 18.91 19.01 18.88 18.98 6,737 +0.06(+0.30%)
Jan 28, 2008 18.86 18.93 18.80 18.92 2,265 +0.12(+0.65%)
Jan 25, 2008 19.48 19.59 18.80 18.80 17,747 -0.12(-0.63%)
Jan 24, 2008 18.60 19.05 18.60 18.92 3,856 +0.64(+3.50%)
Jan 23, 2008 18.17 18.28 17.46 18.28 36,000 -0.21(-1.14%)
Jan 22, 2008 17.30 18.49 17.30 18.49 16,095 -0.37(-1.96%)
Jan 21, 2008 18.73 18.97 18.67 18.86 16,364 +0.00(+0.00%)
Jan 18, 2008 18.73 18.97 18.67 18.86 16,364 +0.23(+1.23%)
Jan 17, 2008 19.05 19.15 18.63 18.63 12,043 -0.46(-2.41%)
Jan 16, 2008 18.87 19.30 18.71 19.09 148,264 +0.07(+0.37%)
Jan 15, 2008 19.43 19.43 19.00 19.02 5,003 -0.57(-2.93%)
Jan 14, 2008 19.35 19.60 19.20 19.59 3,680 +0.50(+2.64%)
Jan 11, 2008 19.23 19.27 18.94 19.09 5,440 -0.60(-3.05%)
Jan 10, 2008 19.40 19.72 19.35 19.69 5,945 +0.19(+0.97%)
Jan 09, 2008 19.47 19.56 19.06 19.50 35,399 +0.16(+0.83%)
Jan 08, 2008 19.87 20.07 19.34 19.34 21,965 -0.52(-2.62%)
Jan 07, 2008 20.10 20.14 19.71 19.86 8,325 -0.27(-1.36%)
Jan 04, 2008 20.70 20.70 20.12 20.13 24,723 -0.88(-4.17%)
Jan 03, 2008 21.35 21.35 21.01 21.01 5,313 -0.18(-0.85%)
Jan 02, 2008 21.17 21.19 21.01 21.19 1,787 -0.32(-1.49%)
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.