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

141.17 USD +3.83 (+2.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 26.97 27.10 26.87 27.02 236,241 +0.02(+0.07%)
Mar 30, 2011 27.00 27.16 26.87 27.00 400,219 +0.08(+0.30%)
Mar 29, 2011 26.67 26.93 26.50 26.92 290,876 +0.27(+1.01%)
Mar 28, 2011 26.92 26.93 26.63 26.65 196,478 -0.13(-0.49%)
Mar 25, 2011 26.92 27.02 26.75 26.78 357,701 -0.06(-0.22%)
Mar 24, 2011 26.43 26.88 26.35 26.84 345,114 +0.61(+2.33%)
Mar 23, 2011 25.90 26.29 25.75 26.23 253,452 +0.24(+0.92%)
Mar 22, 2011 26.10 26.10 25.92 25.99 177,513 -0.09(-0.35%)
Mar 21, 2011 26.14 26.23 25.87 26.08 253,825 +0.52(+2.03%)
Mar 18, 2011 25.86 25.89 25.50 25.56 146,336 +0.01(+0.04%)
Mar 17, 2011 25.69 25.79 25.46 25.55 679,268 +0.25(+0.99%)
Mar 16, 2011 25.72 26.02 25.16 25.30 464,661 -0.55(-2.13%)
Mar 15, 2011 25.38 26.02 25.27 25.85 436,463 -0.41(-1.58%)
Mar 14, 2011 26.26 26.53 26.06 26.26 212,450 -0.14(-0.54%)
Mar 11, 2011 26.06 26.50 26.01 26.41 255,688 +0.15(+0.56%)
Mar 10, 2011 26.46 26.49 26.13 26.26 267,721 -0.57(-2.13%)
Mar 09, 2011 27.11 27.11 26.74 26.83 182,288 -0.39(-1.43%)
Mar 08, 2011 27.07 27.42 26.89 27.22 109,057 +0.19(+0.70%)
Mar 07, 2011 27.76 27.76 26.75 27.03 147,284 -0.52(-1.89%)
Mar 04, 2011 27.73 27.73 27.35 27.55 157,901 -0.22(-0.79%)
Mar 03, 2011 27.50 27.84 27.50 27.77 182,809 +0.59(+2.18%)
Mar 02, 2011 26.94 27.47 26.94 27.18 128,098 +0.21(+0.77%)
Mar 01, 2011 27.64 27.64 26.91 26.97 363,887 -0.54(-1.96%)
Feb 28, 2011 27.76 27.76 27.30 27.51 167,012 -0.15(-0.55%)
Feb 25, 2011 27.40 27.69 27.34 27.66 300,557 +0.57(+2.11%)
Feb 24, 2011 26.83 27.45 26.69 27.09 202,507 +0.29(+1.08%)
Feb 23, 2011 27.25 27.27 26.55 26.80 243,022 -0.51(-1.87%)
Feb 22, 2011 27.95 28.00 27.26 27.31 281,201 -1.04(-3.67%)
Feb 18, 2011 28.38 28.44 28.26 28.35 183,572 +0.03(+0.11%)
Feb 17, 2011 28.05 28.38 28.00 28.32 146,824 +0.15(+0.53%)
Feb 16, 2011 28.07 28.23 28.00 28.17 246,642 +0.29(+1.04%)
Feb 15, 2011 28.01 28.03 27.77 27.88 261,633 -0.15(-0.55%)
Feb 14, 2011 27.98 28.23 27.98 28.03 174,593 +0.13(+0.48%)
Feb 11, 2011 27.69 27.96 27.51 27.90 185,600 +0.17(+0.61%)
Feb 10, 2011 27.34 27.94 27.28 27.73 267,841 +0.04(+0.14%)
Feb 09, 2011 27.81 27.91 27.57 27.69 200,125 -0.12(-0.43%)
Feb 08, 2011 27.75 27.83 27.63 27.81 167,634 +0.05(+0.18%)
Feb 07, 2011 27.73 27.93 27.69 27.76 172,403 +0.08(+0.29%)
Feb 04, 2011 27.45 27.71 27.36 27.68 250,112 +0.27(+0.99%)
Feb 03, 2011 27.36 27.45 27.09 27.41 216,717 +0.02(+0.07%)
Feb 02, 2011 27.20 27.48 27.17 27.39 188,509 +0.10(+0.37%)
Feb 01, 2011 26.85 27.37 26.85 27.29 335,276 +0.63(+2.36%)
Jan 31, 2011 26.60 26.71 26.38 26.66 173,589 +0.12(+0.45%)
Jan 28, 2011 27.34 27.35 26.36 26.54 306,312 -0.67(-2.46%)
Jan 27, 2011 27.06 27.27 27.05 27.21 214,988 +0.29(+1.08%)
Jan 26, 2011 26.83 27.12 26.68 26.92 277,213 +0.15(+0.56%)
Jan 25, 2011 26.88 26.88 26.60 26.77 276,038 -0.22(-0.81%)
Jan 24, 2011 26.60 26.99 26.49 26.99 243,884 +0.44(+1.65%)
Jan 21, 2011 26.88 26.97 26.51 26.55 171,953 -0.13(-0.49%)
Jan 20, 2011 26.80 26.82 26.37 26.68 342,230 -0.41(-1.51%)
Jan 19, 2011 27.46 27.46 26.97 27.09 272,528 -0.45(-1.63%)
Jan 18, 2011 27.43 27.56 27.39 27.54 285,415 +0.11(+0.40%)
Jan 14, 2011 27.02 27.43 27.02 27.43 259,910 +0.44(+1.63%)
Jan 13, 2011 26.97 27.10 26.89 26.99 294,416 +0.00(+0.00%)
Jan 12, 2011 26.78 26.99 26.63 26.99 343,588 +0.38(+1.43%)
Jan 11, 2011 26.71 26.71 26.51 26.61 258,277 +0.04(+0.15%)
Jan 10, 2011 26.38 26.62 26.20 26.57 376,580 +0.11(+0.42%)
Jan 07, 2011 26.57 26.57 26.14 26.46 371,235 -0.07(-0.26%)
Jan 06, 2011 26.35 26.55 26.28 26.53 292,118 +0.24(+0.91%)
Jan 05, 2011 25.94 26.29 25.85 26.29 327,377 +0.33(+1.27%)
Jan 04, 2011 26.15 26.18 25.75 25.96 282,180 -0.09(-0.35%)
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.