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

159.51 USD +2.05 (+1.30%)
Streaming Delayed Price Updated: 12:04 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 44.73 44.83 44.56 44.58 49,711 -0.11(-0.25%)
Feb 26, 2015 44.63 44.82 44.50 44.69 50,121 +0.24(+0.54%)
Feb 25, 2015 44.59 44.63 44.38 44.45 55,195 -0.19(-0.43%)
Feb 24, 2015 44.36 44.64 44.21 44.64 47,418 +0.23(+0.52%)
Feb 23, 2015 44.66 44.66 44.25 44.41 102,114 -0.25(-0.56%)
Feb 20, 2015 44.38 44.68 44.13 44.66 32,891 +0.33(+0.74%)
Feb 19, 2015 44.19 44.35 44.11 44.33 32,528 +0.24(+0.54%)
Feb 18, 2015 44.10 44.21 43.91 44.09 139,566 -0.11(-0.25%)
Feb 17, 2015 44.11 44.23 43.99 44.20 132,369 +0.00(+0.00%)
Feb 13, 2015 43.95 44.20 44.20 44.20 66,100 +0.37(+0.84%)
Feb 12, 2015 43.25 43.83 43.25 43.83 49,227 +0.71(+1.65%)
Feb 11, 2015 42.92 43.22 42.92 43.12 75,446 +0.15(+0.35%)
Feb 10, 2015 42.40 42.97 42.27 42.97 210,753 +0.84(+1.99%)
Feb 09, 2015 42.22 42.30 42.04 42.13 122,668 -0.15(-0.35%)
Feb 06, 2015 42.52 42.82 42.14 42.28 58,335 -0.23(-0.54%)
Feb 05, 2015 42.37 42.53 42.29 42.51 65,719 +0.27(+0.64%)
Feb 04, 2015 41.98 42.49 41.98 42.24 44,217 +0.18(+0.43%)
Feb 03, 2015 41.57 42.10 41.44 42.06 78,285 +0.66(+1.59%)
Feb 02, 2015 41.25 41.44 40.48 41.40 81,418 +0.31(+0.75%)
Jan 30, 2015 41.65 41.82 41.08 41.09 57,627 -0.81(-1.93%)
Jan 29, 2015 41.62 41.98 41.18 41.90 70,817 +0.25(+0.60%)
Jan 28, 2015 42.56 42.63 41.62 41.65 79,117 -0.39(-0.93%)
Jan 27, 2015 42.45 42.45 42.05 42.04 93,222 -1.01(-2.35%)
Jan 26, 2015 43.14 43.14 42.72 43.05 86,076 -0.19(-0.44%)
Jan 23, 2015 43.13 43.37 43.12 43.24 33,256 +0.00(+0.00%)
Jan 22, 2015 42.73 43.32 42.18 43.24 51,532 +0.47(+1.10%)
Jan 21, 2015 42.40 42.89 42.25 42.77 45,179 +0.23(+0.54%)
Jan 20, 2015 42.56 42.70 42.08 42.54 68,956 +0.26(+0.61%)
Jan 16, 2015 41.61 42.32 41.50 42.28 89,852 +0.65(+1.56%)
Jan 15, 2015 42.29 42.44 41.63 41.63 52,887 -0.54(-1.28%)
Jan 14, 2015 42.08 42.44 41.74 42.17 62,574 -0.25(-0.59%)
Jan 13, 2015 43.09 43.56 42.19 42.42 68,098 -0.32(-0.75%)
Jan 12, 2015 43.34 43.34 42.54 42.74 126,940 -0.67(-1.54%)
Jan 09, 2015 43.65 43.71 43.06 43.41 78,055 -0.04(-0.09%)
Jan 08, 2015 42.63 43.54 42.63 43.45 44,092 +0.96(+2.26%)
Jan 07, 2015 42.46 42.63 42.17 42.49 121,822 +0.42(+1.00%)
Jan 06, 2015 43.01 43.02 41.98 42.07 283,190 -0.94(-2.19%)
Jan 05, 2015 43.54 43.56 42.84 43.01 91,323 -0.64(-1.47%)
Jan 02, 2015 43.89 44.06 43.33 43.65 89,325 -0.10(-0.23%)
Dec 31, 2014 44.10 43.75 43.75 43.75 52,700 -0.34(-0.77%)
Dec 30, 2014 44.34 44.35 44.05 44.09 42,127 -0.34(-0.77%)
Dec 29, 2014 44.61 44.61 44.37 44.43 68,973 -0.12(-0.27%)
Dec 26, 2014 44.70 44.71 44.55 44.55 36,669 -0.04(-0.09%)
Dec 24, 2014 44.75 44.59 44.59 44.59 42,900 +0.01(+0.02%)
Dec 23, 2014 44.80 44.80 44.52 44.58 55,386 -0.21(-0.47%)
Dec 22, 2014 44.62 44.84 44.59 44.79 109,277 +0.42(+0.95%)
Dec 19, 2014 44.50 44.73 44.27 44.37 74,061 +0.15(+0.34%)
Dec 18, 2014 43.96 44.30 43.79 44.22 92,784 +0.94(+2.17%)
Dec 17, 2014 42.65 43.43 42.42 43.28 51,494 +0.76(+1.79%)
Dec 16, 2014 42.75 43.45 42.51 42.52 90,796 -0.50(-1.16%)
Dec 15, 2014 43.56 43.70 42.77 43.02 59,679 -0.29(-0.67%)
Dec 12, 2014 43.52 43.84 43.30 43.31 43,378 -0.59(-1.34%)
Dec 11, 2014 44.41 44.41 43.82 43.90 51,781 +0.28(+0.64%)
Dec 10, 2014 44.37 44.42 43.57 43.62 192,980 -0.80(-1.80%)
Dec 09, 2014 43.77 44.47 43.71 44.42 154,986 +0.10(+0.23%)
Dec 08, 2014 44.70 44.83 44.06 44.32 74,636 -0.46(-1.03%)
Dec 05, 2014 44.80 44.80 44.63 44.78 74,245 +0.13(+0.29%)
Dec 04, 2014 44.57 44.76 44.37 44.65 127,642 +0.04(+0.09%)
Dec 03, 2014 44.28 44.68 44.18 44.61 62,324 +0.39(+0.88%)
Dec 02, 2014 44.05 44.27 43.96 44.22 75,237 +0.20(+0.45%)
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.