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

160.31 USD +1.60 (+1.01%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 22.88 23.00 22.40 22.63 300,177 -0.11(-0.48%)
Sep 29, 2010 22.58 22.79 22.53 22.74 233,390 +0.14(+0.62%)
Sep 28, 2010 22.51 22.64 22.10 22.60 216,557 +0.22(+0.96%)
Sep 27, 2010 22.49 22.55 22.32 22.38 268,046 -0.08(-0.34%)
Sep 24, 2010 22.15 22.48 22.13 22.46 324,733 +0.59(+2.70%)
Sep 23, 2010 21.68 22.10 21.63 21.87 685,986 +0.03(+0.14%)
Sep 22, 2010 22.05 22.08 21.71 21.84 1,001,856 -0.32(-1.44%)
Sep 21, 2010 22.20 22.32 22.07 22.16 1,762,620 -0.01(-0.04%)
Sep 20, 2010 22.03 22.22 21.92 22.17 106,838 +0.22(+0.99%)
Sep 17, 2010 21.99 22.04 21.86 21.95 94,697 +0.15(+0.69%)
Sep 15, 2010 21.64 21.84 21.53 21.80 193,468 +0.05(+0.23%)
Sep 14, 2010 21.58 21.87 21.43 21.75 118,736 +0.20(+0.93%)
Sep 13, 2010 21.29 21.61 21.29 21.55 56,768 +0.53(+2.52%)
Sep 10, 2010 21.14 21.14 20.86 21.02 72,332 -0.11(-0.52%)
Sep 09, 2010 21.31 21.31 21.10 21.13 161,048 +0.04(+0.19%)
Sep 08, 2010 20.86 21.15 20.81 21.09 62,220 +0.26(+1.25%)
Sep 07, 2010 21.00 21.07 20.80 20.83 44,623 -0.19(-0.90%)
Sep 03, 2010 20.93 21.07 20.82 21.02 65,397 +0.30(+1.45%)
Sep 02, 2010 20.47 20.72 20.39 20.72 45,226 +0.31(+1.52%)
Sep 01, 2010 20.09 20.55 20.09 20.41 31,723 +0.60(+3.03%)
Aug 31, 2010 19.87 20.00 19.70 19.81 45,066 -0.19(-0.95%)
Aug 30, 2010 20.29 20.36 20.00 20.00 100,543 -0.32(-1.57%)
Aug 27, 2010 20.20 20.39 19.73 20.32 105,659 +0.28(+1.40%)
Aug 26, 2010 20.31 20.38 20.01 20.04 67,031 -0.20(-0.99%)
Aug 25, 2010 19.99 20.31 19.93 20.24 250,877 +0.11(+0.55%)
Aug 24, 2010 20.16 20.33 19.97 20.13 74,777 -0.33(-1.61%)
Aug 23, 2010 20.78 20.85 20.44 20.46 49,402 -0.25(-1.21%)
Aug 20, 2010 20.53 20.72 20.48 20.71 59,341 +0.17(+0.83%)
Aug 19, 2010 20.63 20.80 20.42 20.54 106,386 -0.17(-0.82%)
Aug 18, 2010 20.56 20.83 20.45 20.71 58,336 +0.12(+0.58%)
Aug 17, 2010 20.46 20.77 20.42 20.59 45,278 +0.28(+1.38%)
Aug 16, 2010 20.19 20.48 20.10 20.31 89,401 +0.01(+0.05%)
Aug 13, 2010 20.28 20.45 20.28 20.30 101,368 -0.02(-0.10%)
Aug 12, 2010 20.16 20.44 20.08 20.32 470,594 -0.38(-1.84%)
Aug 11, 2010 20.89 20.92 20.57 20.70 124,054 -0.66(-3.09%)
Aug 10, 2010 21.49 21.49 21.15 21.36 88,064 -0.30(-1.37%)
Aug 09, 2010 21.66 21.72 21.49 21.66 164,150 +0.12(+0.54%)
Aug 06, 2010 21.31 21.57 21.23 21.54 71,685 -0.02(-0.09%)
Aug 05, 2010 21.58 21.63 21.41 21.56 79,005 -0.13(-0.60%)
Aug 04, 2010 21.56 21.71 21.36 21.69 120,486 +0.21(+0.98%)
Aug 03, 2010 21.64 21.64 21.39 21.48 103,269 -0.07(-0.32%)
Aug 02, 2010 21.41 21.62 21.34 21.55 109,878 +0.37(+1.75%)
Jul 30, 2010 20.94 21.29 20.81 21.18 52,525 -0.02(-0.09%)
Jul 29, 2010 21.47 21.49 20.90 21.20 80,800 -0.14(-0.66%)
Jul 28, 2010 21.63 21.68 21.25 21.34 101,814 -0.26(-1.20%)
Jul 27, 2010 21.77 21.77 21.48 21.60 200,583 -0.06(-0.28%)
Jul 26, 2010 21.49 21.67 21.38 21.66 120,521 +0.20(+0.95%)
Jul 23, 2010 21.23 21.46 21.07 21.46 358,381 +0.19(+0.88%)
Jul 22, 2010 20.96 21.33 20.96 21.27 82,540 +0.61(+2.95%)
Jul 21, 2010 21.21 21.21 20.61 20.66 78,914 -0.48(-2.27%)
Jul 20, 2010 20.64 21.16 20.45 21.14 85,089 +0.19(+0.91%)
Jul 19, 2010 20.67 21.02 20.65 20.95 100,385 +0.30(+1.45%)
Jul 16, 2010 21.27 21.27 20.60 20.65 65,099 -0.68(-3.19%)
Jul 15, 2010 21.28 21.36 21.00 21.33 72,051 +0.03(+0.14%)
Jul 14, 2010 21.26 21.45 21.17 21.30 121,810 +0.11(+0.52%)
Jul 13, 2010 20.98 21.30 20.93 21.19 142,389 +0.40(+1.92%)
Jul 12, 2010 20.61 20.85 20.57 20.79 44,896 +0.20(+0.97%)
Jul 09, 2010 20.39 20.59 20.37 20.59 56,235 +0.20(+0.98%)
Jul 08, 2010 20.63 20.63 20.13 20.39 119,700 +0.09(+0.44%)
Jul 07, 2010 19.56 20.33 19.56 20.30 93,511 +0.83(+4.26%)
Jul 06, 2010 19.74 19.88 19.32 19.47 94,373 +0.02(+0.10%)
Jul 02, 2010 19.59 19.99 19.27 19.45 133,656 -0.09(-0.46%)
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.