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

166.92 USD +1.81 (+1.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 03, 2011 25.95 26.31 25.95 26.05 254,698 +0.34(+1.32%)
Dec 31, 2010 25.77 25.79 25.58 25.71 192,909 -0.10(-0.39%)
Dec 30, 2010 25.85 25.85 25.76 25.81 84,453 -0.03(-0.12%)
Dec 29, 2010 25.87 25.90 25.79 25.84 174,785 +0.03(+0.12%)
Dec 28, 2010 25.94 25.96 25.69 25.81 238,747 -0.09(-0.35%)
Dec 27, 2010 25.83 25.94 25.55 25.90 70,390 +0.07(+0.27%)
Dec 23, 2010 25.90 25.90 25.77 25.83 90,277 -0.10(-0.39%)
Dec 22, 2010 25.94 25.94 25.81 25.93 165,307 -0.06(-0.23%)
Dec 21, 2010 25.82 25.99 25.82 25.99 135,966 +0.22(+0.85%)
Dec 20, 2010 25.98 25.98 25.62 25.77 183,764 -0.09(-0.35%)
Dec 17, 2010 25.86 25.99 25.82 25.86 108,215 +0.08(+0.31%)
Dec 16, 2010 25.56 25.81 25.53 25.78 284,596 +0.23(+0.90%)
Dec 15, 2010 25.78 25.88 25.48 25.55 171,856 -0.25(-0.97%)
Dec 14, 2010 25.90 25.95 25.74 25.80 122,326 -0.03(-0.12%)
Dec 13, 2010 26.14 26.14 25.83 25.83 122,880 -0.20(-0.77%)
Dec 10, 2010 25.98 26.05 25.87 26.03 138,419 +0.16(+0.62%)
Dec 09, 2010 26.06 26.06 25.78 25.87 107,701 -0.07(-0.27%)
Dec 08, 2010 25.85 25.95 25.69 25.94 147,066 +0.17(+0.66%)
Dec 07, 2010 26.06 26.13 25.75 25.77 434,510 +0.05(+0.19%)
Dec 06, 2010 25.78 25.79 25.63 25.72 253,835 -0.06(-0.23%)
Dec 03, 2010 25.56 25.83 25.48 25.78 286,582 +0.15(+0.59%)
Dec 02, 2010 25.28 25.66 25.26 25.63 584,840 +0.40(+1.59%)
Dec 01, 2010 24.94 25.34 24.94 25.23 419,692 +0.69(+2.81%)
Nov 30, 2010 24.56 24.63 24.40 24.54 216,374 -0.28(-1.13%)
Nov 29, 2010 24.79 24.91 24.51 24.82 352,406 -0.13(-0.52%)
Nov 26, 2010 24.93 25.02 24.86 24.95 52,389 -0.14(-0.56%)
Nov 24, 2010 24.78 25.09 25.09 25.09 247,324 +0.52(+2.12%)
Nov 23, 2010 24.72 24.74 24.45 24.57 170,916 -0.40(-1.60%)
Nov 22, 2010 24.62 24.97 24.62 24.97 166,357 +0.22(+0.89%)
Nov 19, 2010 24.63 24.84 24.58 24.75 117,691 +0.10(+0.41%)
Nov 18, 2010 24.50 24.80 24.49 24.65 130,711 +0.47(+1.94%)
Nov 17, 2010 24.20 24.36 24.06 24.18 229,626 +0.12(+0.50%)
Nov 16, 2010 24.34 24.45 23.95 24.06 186,417 -0.46(-1.88%)
Nov 15, 2010 24.78 24.82 24.49 24.52 108,297 -0.11(-0.45%)
Nov 12, 2010 24.80 25.01 24.44 24.63 184,985 -0.28(-1.12%)
Nov 11, 2010 24.72 24.94 24.46 24.91 159,114 -0.28(-1.11%)
Nov 10, 2010 25.10 25.23 24.88 25.19 105,920 +0.08(+0.32%)
Nov 09, 2010 25.28 25.38 25.00 25.11 261,962 -0.05(-0.20%)
Nov 08, 2010 25.04 25.22 24.99 25.16 276,773 +0.08(+0.32%)
Nov 05, 2010 25.13 25.14 24.97 25.08 221,536 -0.01(-0.04%)
Nov 04, 2010 24.93 25.11 24.87 25.09 220,982 +0.47(+1.91%)
Nov 03, 2010 24.62 24.64 24.36 24.62 158,132 +0.09(+0.37%)
Nov 02, 2010 24.54 24.62 24.43 24.53 130,107 +0.17(+0.70%)
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.