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

168.81 USD +0.75 (+0.45%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 15.94 15.94 15.69 15.76 3,870 -0.03(-0.22%)
Jun 29, 2009 15.86 15.92 15.79 15.79 14,091 -0.02(-0.10%)
Jun 26, 2009 15.72 15.87 15.72 15.81 3,209 +0.11(+0.70%)
Jun 25, 2009 15.74 15.74 15.36 15.70 9,331 +0.19(+1.23%)
Jun 24, 2009 15.26 15.58 15.26 15.51 10,039 +0.34(+2.24%)
Jun 23, 2009 15.22 15.23 14.99 15.17 14,494 -0.03(-0.20%)
Jun 22, 2009 15.59 15.61 15.20 15.20 18,579 -0.48(-3.06%)
Jun 19, 2009 15.77 15.86 15.67 15.68 6,356 +0.11(+0.70%)
Jun 18, 2009 15.73 15.73 15.48 15.57 6,985 -0.16(-1.03%)
Jun 17, 2009 15.63 15.84 15.50 15.73 31,753 +0.06(+0.41%)
Jun 16, 2009 15.98 15.99 15.63 15.67 14,247 -0.18(-1.14%)
Jun 15, 2009 15.97 16.00 15.71 15.85 54,797 -0.31(-1.92%)
Jun 12, 2009 16.24 16.24 15.98 16.16 5,860 -0.15(-0.92%)
Jun 11, 2009 16.30 16.43 16.26 16.31 8,922 +0.01(+0.07%)
Jun 10, 2009 16.40 16.40 16.04 16.30 13,219 +0.01(+0.07%)
Jun 09, 2009 16.13 16.34 16.11 16.29 5,798 +0.34(+2.11%)
Jun 08, 2009 15.77 15.99 15.67 15.95 15,311 -0.10(-0.62%)
Jun 05, 2009 16.07 16.11 15.98 16.05 7,997 -0.01(-0.06%)
Jun 04, 2009 15.92 16.06 15.88 16.06 7,887 +0.35(+2.23%)
Jun 03, 2009 15.94 15.94 15.63 15.71 47,024 -0.27(-1.67%)
Jun 02, 2009 16.22 16.22 15.93 15.98 3,617 -0.27(-1.68%)
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.