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

163.09 USD +0.56 (+0.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 20.01 20.19 20.00 20.00 10,295 -0.08(-0.38%)
Dec 28, 2006 20.07 20.10 19.98 20.08 7,375 -0.03(-0.17%)
Dec 27, 2006 20.06 20.13 20.03 20.11 3,690 +0.15(+0.75%)
Dec 26, 2006 19.89 19.96 19.85 19.96 6,400 +0.08(+0.40%)
Dec 22, 2006 20.14 20.14 19.86 19.88 103,800 -0.20(-1.00%)
Dec 21, 2006 20.21 20.25 20.00 20.08 21,930 -0.21(-1.03%)
Dec 20, 2006 20.40 20.43 20.29 20.29 7,501 -0.01(-0.05%)
Dec 19, 2006 20.18 20.35 20.06 20.30 18,282 -0.11(-0.52%)
Dec 18, 2006 20.61 20.75 20.31 20.41 12,586 -0.19(-0.92%)
Dec 15, 2006 20.59 20.70 20.57 20.60 33,730 +0.03(+0.15%)
Dec 14, 2006 20.54 20.61 20.54 20.57 15,181 +0.36(+1.80%)
Dec 13, 2006 20.40 20.40 20.12 20.20 13,651 +0.00(+0.00%)
Dec 12, 2006 20.35 20.38 20.20 20.20 6,676 -0.14(-0.68%)
Dec 11, 2006 20.20 20.47 20.20 20.34 4,737 +0.00(+0.00%)
Dec 08, 2006 20.12 20.47 20.12 20.34 5,596 +0.02(+0.12%)
Dec 07, 2006 20.61 20.62 20.29 20.32 7,452 -0.19(-0.93%)
Dec 06, 2006 20.55 20.60 20.45 20.51 8,510 -0.08(-0.38%)
Dec 05, 2006 20.74 20.74 20.56 20.58 28,184 -0.06(-0.30%)
Dec 04, 2006 20.39 20.75 20.39 20.65 5,021 +0.34(+1.69%)
Dec 01, 2006 20.25 20.55 20.11 20.30 47,230 -0.29(-1.40%)
Nov 30, 2006 20.51 20.65 20.40 20.59 6,600 +0.10(+0.49%)
Nov 29, 2006 20.54 20.56 20.33 20.49 19,427 +0.09(+0.42%)
Nov 28, 2006 20.33 20.40 20.20 20.40 6,899 +0.02(+0.12%)
Nov 27, 2006 20.95 20.95 20.38 20.38 30,914 -0.60(-2.86%)
Nov 24, 2006 20.99 21.03 20.84 20.98 101,690 -0.06(-0.29%)
Nov 22, 2006 20.85 21.07 20.82 21.04 37,709 +0.28(+1.35%)
Nov 21, 2006 20.84 20.84 20.70 20.76 46,656 +0.02(+0.08%)
Nov 20, 2006 20.52 20.75 20.48 20.74 4,708 +0.15(+0.74%)
Nov 17, 2006 20.49 20.59 20.48 20.59 8,504 -0.01(-0.04%)
Nov 16, 2006 20.60 20.62 20.41 20.60 20,127 +0.00(+0.00%)
Nov 15, 2006 20.53 20.82 20.48 20.60 109,149 +0.03(+0.15%)
Nov 14, 2006 20.31 20.57 20.10 20.57 212,252 +0.33(+1.63%)
Nov 13, 2006 20.00 20.24 19.97 20.24 37,822 +0.30(+1.50%)
Nov 10, 2006 19.85 19.94 19.76 19.94 14,996 +0.13(+0.66%)
Nov 09, 2006 20.17 20.17 19.80 19.81 54,358 -0.16(-0.80%)
Nov 08, 2006 19.82 20.05 19.78 19.97 32,546 +0.11(+0.55%)
Nov 07, 2006 19.72 20.01 19.69 19.86 33,359 +0.20(+1.00%)
Nov 06, 2006 19.41 19.73 19.37 19.66 17,799 +0.36(+1.89%)
Nov 03, 2006 19.29 19.30 19.17 19.30 10,276 +0.05(+0.24%)
Nov 02, 2006 19.25 19.25 19.15 19.25 5,620 +0.03(+0.18%)
Nov 01, 2006 19.57 19.57 19.00 19.22 61,853 -0.29(-1.49%)
Oct 31, 2006 19.72 19.72 19.41 19.51 9,783 +0.04(+0.21%)
Oct 30, 2006 19.27 19.56 19.26 19.47 9,218 +0.32(+1.67%)
Oct 27, 2006 19.72 19.72 19.11 19.15 12,691 -0.33(-1.69%)
Oct 26, 2006 19.58 19.58 19.19 19.48 2,870 +0.10(+0.53%)
Oct 25, 2006 19.39 19.39 19.19 19.38 7,375 +0.21(+1.10%)
Oct 24, 2006 19.12 19.17 19.09 19.17 2,496 -0.08(-0.43%)
Oct 23, 2006 19.00 19.38 19.00 19.25 7,271 +0.15(+0.77%)
Oct 20, 2006 19.49 19.49 19.05 19.10 2,815 -0.08(-0.40%)
Oct 19, 2006 19.04 19.34 18.84 19.18 9,553 -0.09(-0.48%)
Oct 18, 2006 19.96 19.96 18.60 19.27 52,112 -0.32(-1.62%)
Oct 17, 2006 19.98 20.00 19.38 19.59 9,163 -0.27(-1.36%)
Oct 16, 2006 19.94 19.94 19.79 19.86 15,434 +0.08(+0.40%)
Oct 13, 2006 19.84 19.84 19.54 19.78 20,893 +0.14(+0.71%)
Oct 12, 2006 19.59 19.64 19.39 19.64 17,054 +0.27(+1.39%)
Oct 11, 2006 19.40 19.55 19.23 19.37 12,988 +0.15(+0.78%)
Oct 10, 2006 19.31 19.37 19.22 19.22 15,870 -0.11(-0.57%)
Oct 09, 2006 19.25 19.41 19.25 19.33 3,790 +0.08(+0.42%)
Oct 06, 2006 19.29 19.30 19.17 19.25 4,655 -0.01(-0.05%)
Oct 05, 2006 19.25 19.26 19.12 19.26 8,559 +0.16(+0.83%)
Oct 04, 2006 18.82 19.19 18.82 19.10 11,484 +0.38(+2.04%)
Oct 03, 2006 18.51 18.78 18.51 18.72 3,563 -0.06(-0.32%)
Oct 02, 2006 19.23 19.23 18.50 18.78 11,887 -0.19(-1.00%)
Sep 29, 2006 19.19 19.19 18.96 18.97 7,480 -0.02(-0.11%)
Sep 28, 2006 18.93 19.02 18.88 18.99 6,119 +0.05(+0.26%)
Sep 27, 2006 19.24 19.70 18.18 18.94 36,285 -0.13(-0.68%)
Sep 26, 2006 19.36 19.36 18.89 19.07 26,139 +0.01(+0.05%)
Sep 25, 2006 18.99 19.27 18.58 19.06 7,115 +0.34(+1.82%)
Sep 22, 2006 19.24 19.24 18.66 18.72 17,754 -0.14(-0.74%)
Sep 21, 2006 19.09 19.81 18.83 18.86 31,425 -0.17(-0.89%)
Sep 20, 2006 18.99 19.08 18.90 19.03 18,041 +0.34(+1.82%)
Sep 19, 2006 19.17 19.70 18.48 18.69 43,503 -0.70(-3.61%)
Sep 18, 2006 18.95 20.00 18.75 19.39 19,431 +0.63(+3.36%)
Sep 15, 2006 18.97 19.02 18.69 18.76 68,649 +0.06(+0.32%)
Sep 14, 2006 18.66 18.73 18.59 18.70 25,009 +0.06(+0.32%)
Sep 13, 2006 18.70 18.70 18.46 18.64 64,246 +0.16(+0.87%)
Sep 12, 2006 18.26 18.49 18.19 18.48 18,781 +0.51(+2.84%)
Sep 11, 2006 17.66 18.05 17.66 17.97 12,556 +0.22(+1.24%)
Sep 08, 2006 17.66 17.79 17.66 17.75 1,300 +0.10(+0.57%)
Sep 07, 2006 17.61 17.66 17.61 17.65 600 -0.18(-1.01%)
Sep 06, 2006 18.10 18.10 17.83 17.83 6,841 -0.44(-2.41%)
Sep 05, 2006 18.19 18.27 18.19 18.27 1,110 +0.19(+1.05%)
Sep 01, 2006 18.08 18.12 18.08 18.08 1,980 -0.03(-0.17%)
Aug 31, 2006 18.38 18.38 18.07 18.11 1,850 -0.02(-0.11%)
Aug 30, 2006 18.02 18.17 17.99 18.13 28,300 +0.15(+0.83%)
Aug 29, 2006 17.79 17.98 17.74 17.98 1,376 +0.08(+0.45%)
Aug 28, 2006 17.88 17.90 17.88 17.90 9,505 +0.20(+1.13%)
Aug 25, 2006 17.74 17.84 17.70 17.70 1,840 +0.08(+0.45%)
Aug 24, 2006 17.68 17.68 17.47 17.62 3,030 +0.07(+0.40%)
Aug 23, 2006 17.82 17.84 17.48 17.55 13,231 -0.13(-0.74%)
Aug 22, 2006 17.65 17.79 17.65 17.68 500 -0.01(-0.06%)
Aug 21, 2006 17.66 17.70 17.66 17.69 1,050 -0.26(-1.45%)
Aug 18, 2006 17.72 17.97 17.72 17.95 7,162 +0.01(+0.07%)
Aug 17, 2006 17.91 18.07 17.76 17.94 6,149 +0.20(+1.11%)
Aug 16, 2006 17.42 17.74 17.35 17.74 18,419 +0.51(+2.96%)
Aug 15, 2006 17.07 17.26 17.06 17.23 6,400 +0.59(+3.55%)
Aug 14, 2006 16.78 16.82 16.64 16.64 4,300 +0.00(+0.00%)
Aug 11, 2006 16.64 16.64 16.64 16.64 0 +0.00(+0.00%)
Aug 10, 2006 16.59 16.66 16.48 16.64 1,200 -0.11(-0.66%)
Aug 09, 2006 16.75 16.87 16.75 16.75 1,504 +0.33(+2.01%)
Aug 08, 2006 16.57 16.60 16.42 16.42 2,540 -0.14(-0.85%)
Aug 07, 2006 16.60 16.60 16.50 16.56 2,680 -0.07(-0.42%)
Aug 04, 2006 17.04 17.04 16.63 16.63 5,764 +0.05(+0.30%)
Aug 03, 2006 16.58 16.58 16.58 16.58 0 +0.00(+0.00%)
Aug 02, 2006 16.60 16.60 16.58 16.58 12,445 +0.21(+1.28%)
Aug 01, 2006 16.40 16.40 16.37 16.37 4,700 -0.27(-1.62%)
Jul 31, 2006 16.64 16.64 16.64 16.64 0 +0.00(+0.00%)
Jul 28, 2006 16.49 16.65 16.49 16.64 3,380 +0.33(+2.02%)
Jul 27, 2006 16.55 16.55 16.31 16.31 2,200 +0.04(+0.25%)
Jul 26, 2006 16.14 16.35 16.14 16.27 4,493 +0.23(+1.43%)
Jul 25, 2006 16.04 16.04 16.04 16.04 0 +0.00(+0.00%)
Jul 24, 2006 15.86 16.10 15.86 16.04 3,195 +0.33(+2.10%)
Jul 21, 2006 15.87 15.87 15.69 15.71 5,400 -0.42(-2.60%)
Jul 20, 2006 16.44 16.45 16.13 16.13 3,790 -0.31(-1.89%)
Jul 19, 2006 16.29 16.50 16.22 16.44 3,900 +0.40(+2.49%)
Jul 18, 2006 16.37 16.37 15.87 16.04 4,199 -0.08(-0.50%)
Jul 17, 2006 16.08 16.23 16.08 16.12 132,950 -0.02(-0.12%)
Jul 14, 2006 16.11 16.18 16.09 16.14 8,914 -0.11(-0.68%)
Jul 13, 2006 16.25 16.25 16.24 16.25 200 -0.23(-1.40%)
Jul 12, 2006 16.49 16.53 16.48 16.48 12,084 -0.38(-2.25%)
Jul 11, 2006 16.57 16.87 16.57 16.86 1,900 +0.19(+1.14%)
Jul 10, 2006 17.01 17.02 16.65 16.67 8,100 -0.43(-2.51%)
Jul 07, 2006 17.20 17.23 17.10 17.10 6,157 -0.24(-1.38%)
Jul 06, 2006 17.42 17.42 17.32 17.34 7,485 -0.05(-0.29%)
Jul 05, 2006 17.39 17.43 17.38 17.39 6,113 -0.27(-1.53%)
Jul 03, 2006 17.66 17.66 17.66 17.66 0 +0.00(+0.00%)
Jun 30, 2006 17.64 17.85 17.60 17.66 6,150 +0.23(+1.32%)
Jun 29, 2006 17.19 17.43 17.19 17.43 5,300 +0.24(+1.40%)
Jun 28, 2006 17.03 17.21 16.98 17.19 18,114 +0.05(+0.29%)
Jun 27, 2006 17.49 17.49 17.12 17.14 8,470 -0.41(-2.36%)
Jun 26, 2006 17.54 17.61 17.48 17.55 7,900 -0.01(-0.04%)
Jun 23, 2006 17.51 17.56 17.50 17.56 3,200 +0.00(+0.01%)
Jun 22, 2006 17.51 17.58 17.48 17.56 14,236 -0.19(-1.07%)
Jun 21, 2006 17.74 17.86 17.73 17.75 3,613 +0.35(+1.98%)
Jun 20, 2006 17.47 17.47 17.32 17.40 1,000 +0.06(+0.37%)
Jun 19, 2006 17.51 17.55 17.31 17.34 14,042 -0.19(-1.08%)
Jun 16, 2006 17.50 17.54 17.50 17.53 1,400 -0.14(-0.79%)
Jun 15, 2006 17.28 17.73 17.28 17.67 16,550 +0.74(+4.37%)
Jun 14, 2006 16.99 17.03 16.89 16.93 5,500 +0.00(+0.00%)
Jun 13, 2006 16.82 17.14 16.82 16.93 10,427 -0.07(-0.41%)
Jun 12, 2006 17.25 17.31 16.99 17.00 8,633 -0.41(-2.35%)
Jun 09, 2006 17.60 17.75 17.41 17.41 20,096 -0.09(-0.51%)
Jun 08, 2006 17.51 17.55 17.08 17.50 34,936 -0.15(-0.85%)
Jun 07, 2006 17.77 17.91 17.65 17.65 3,149 -0.21(-1.18%)
Jun 06, 2006 17.93 17.93 17.71 17.86 35,388 -0.05(-0.28%)
Jun 05, 2006 18.20 18.20 17.91 17.91 600 -0.35(-1.94%)
Jun 02, 2006 18.27 18.27 18.26 18.26 2,150 -0.02(-0.09%)
Jun 01, 2006 18.48 18.48 18.14 18.28 2,100 +0.49(+2.75%)
May 31, 2006 17.79 17.79 17.79 17.79 0 +0.00(+0.00%)
May 30, 2006 17.79 17.80 17.79 17.79 300 -0.28(-1.55%)
May 26, 2006 18.03 18.07 18.03 18.07 980 +0.21(+1.20%)
May 25, 2006 17.86 17.86 17.86 17.86 0 +0.00(+0.00%)
May 24, 2006 17.88 17.97 17.86 17.86 1,863 -0.08(-0.47%)
May 23, 2006 17.96 17.96 17.94 17.94 6,200 -0.04(-0.22%)
May 22, 2006 18.11 18.11 17.98 17.98 1,100 -0.15(-0.83%)
May 19, 2006 18.09 18.15 18.07 18.13 3,200 -0.24(-1.31%)
May 18, 2006 18.37 18.37 18.37 18.37 2,500 +0.10(+0.55%)
May 17, 2006 18.35 18.35 18.23 18.27 1,463 -0.13(-0.71%)
May 16, 2006 18.63 18.63 18.40 18.40 425 -0.10(-0.54%)
May 15, 2006 18.69 18.69 18.49 18.50 900 -0.28(-1.48%)
May 12, 2006 19.89 19.89 18.78 18.78 8,010 -0.25(-1.30%)
May 11, 2006 20.25 20.25 18.98 19.02 1,735 -0.52(-2.65%)
May 10, 2006 19.72 19.72 19.51 19.54 6,450 -0.42(-2.09%)
May 09, 2006 19.96 19.96 19.96 19.96 0 +0.00(+0.00%)
May 08, 2006 19.96 19.96 19.96 19.96 175 +0.01(+0.05%)
May 05, 2006 19.95 19.95 19.95 19.95 200 +0.09(+0.44%)
May 04, 2006 19.86 19.86 19.86 19.86 600 +0.16(+0.83%)
May 03, 2006 19.70 19.70 19.70 19.70 100 +0.22(+1.13%)
May 02, 2006 19.48 19.48 19.48 19.48 0 +0.00(+0.00%)
May 01, 2006 19.73 19.73 19.48 19.48 2,100 -0.25(-1.27%)
Apr 28, 2006 19.82 19.84 19.69 19.73 4,700 -0.20(-1.00%)
Apr 27, 2006 20.00 20.01 19.93 19.93 300 +0.19(+0.96%)
Apr 26, 2006 19.77 19.77 19.63 19.74 1,400 +0.10(+0.51%)
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.