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

152.66 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 21.45 21.21 21.21 21.21 66,200 -0.21(-0.98%)
Dec 30, 2009 21.21 21.42 21.21 21.42 36,543 +0.20(+0.94%)
Dec 29, 2009 21.33 21.33 21.16 21.22 35,331 -0.11(-0.52%)
Dec 28, 2009 21.40 21.48 21.22 21.33 72,494 -0.04(-0.19%)
Dec 24, 2009 21.17 21.37 21.15 21.37 54,309 +0.24(+1.14%)
Dec 23, 2009 21.10 21.13 20.96 21.13 176,416 +0.18(+0.86%)
Dec 22, 2009 20.92 21.00 20.87 20.95 80,211 +0.06(+0.29%)
Dec 21, 2009 20.72 20.92 20.72 20.89 81,533 +0.29(+1.41%)
Dec 18, 2009 20.49 20.60 20.38 20.60 27,515 +0.27(+1.33%)
Dec 17, 2009 20.45 20.53 20.28 20.33 38,252 -0.24(-1.17%)
Dec 16, 2009 20.48 20.69 20.48 20.57 62,335 +0.30(+1.48%)
Dec 15, 2009 20.27 20.42 20.18 20.27 22,350 -0.08(-0.39%)
Dec 14, 2009 20.25 20.35 20.14 20.35 94,070 +0.27(+1.34%)
Dec 11, 2009 20.27 20.27 19.98 20.08 46,678 -0.13(-0.64%)
Dec 10, 2009 20.28 20.34 20.15 20.21 40,505 +0.03(+0.15%)
Dec 09, 2009 20.00 20.20 19.84 20.18 45,675 +0.10(+0.50%)
Dec 08, 2009 20.10 20.14 19.85 20.08 51,157 -0.07(-0.35%)
Dec 07, 2009 20.20 20.28 20.11 20.15 38,645 +0.03(+0.13%)
Dec 04, 2009 20.19 20.30 19.84 20.12 75,891 +0.30(+1.53%)
Dec 03, 2009 20.02 20.08 19.82 19.82 87,026 -0.08(-0.40%)
Dec 02, 2009 19.83 20.00 19.80 19.90 39,100 +0.17(+0.86%)
Dec 01, 2009 19.55 19.85 19.55 19.73 30,744 +0.34(+1.75%)
Nov 30, 2009 19.35 19.39 19.15 19.39 24,717 +0.00(+0.01%)
Nov 27, 2009 19.12 19.70 19.00 19.39 27,405 -0.34(-1.73%)
Nov 25, 2009 19.70 19.74 19.63 19.73 23,301 +0.11(+0.56%)
Nov 24, 2009 19.70 19.70 19.48 19.62 27,580 -0.07(-0.36%)
Nov 23, 2009 19.58 19.80 19.58 19.69 48,487 +0.30(+1.55%)
Nov 20, 2009 19.42 19.42 19.27 19.39 66,086 -0.19(-0.97%)
Nov 19, 2009 19.76 19.76 19.38 19.58 92,643 -0.39(-1.95%)
Nov 18, 2009 20.06 20.06 19.81 19.97 85,405 -0.21(-1.04%)
Nov 17, 2009 20.08 20.18 19.98 20.18 66,404 +0.04(+0.20%)
Nov 16, 2009 19.97 20.19 19.94 20.14 100,783 +0.30(+1.51%)
Nov 13, 2009 19.73 19.90 19.63 19.84 113,449 +0.22(+1.12%)
Nov 12, 2009 19.81 19.94 19.58 19.62 38,195 -0.17(-0.86%)
Nov 11, 2009 19.83 19.96 19.69 19.79 137,156 +0.14(+0.71%)
Nov 10, 2009 19.70 19.78 19.56 19.65 143,585 -0.02(-0.10%)
Nov 09, 2009 19.37 19.71 19.35 19.67 638,284 +0.50(+2.61%)
Nov 06, 2009 19.00 19.19 19.00 19.17 69,282 +0.07(+0.37%)
Nov 05, 2009 18.86 19.19 18.86 19.10 41,698 +0.44(+2.36%)
Nov 04, 2009 18.73 18.88 18.66 18.66 49,297 +0.09(+0.47%)
Nov 03, 2009 18.50 18.59 18.37 18.57 14,946 +0.00(+0.02%)
Nov 02, 2009 18.51 18.71 18.29 18.57 101,385 +0.07(+0.38%)
Oct 30, 2009 18.97 18.97 18.45 18.50 34,863 -0.55(-2.89%)
Oct 29, 2009 18.73 19.06 18.73 19.05 95,022 +0.52(+2.81%)
Oct 28, 2009 18.95 19.08 18.53 18.53 64,599 -0.53(-2.78%)
Oct 27, 2009 19.35 19.51 19.00 19.06 90,057 -0.35(-1.80%)
Oct 26, 2009 19.51 19.86 19.35 19.41 45,463 -0.10(-0.51%)
Oct 23, 2009 19.55 19.85 19.45 19.51 23,121 -0.28(-1.41%)
Oct 22, 2009 19.54 19.82 19.42 19.79 14,912 +0.23(+1.18%)
Oct 21, 2009 19.70 19.90 19.49 19.56 22,691 -0.14(-0.71%)
Oct 20, 2009 19.59 19.84 19.59 19.70 30,808 -0.09(-0.45%)
Oct 19, 2009 19.50 19.79 19.26 19.79 13,693 +0.29(+1.49%)
Oct 16, 2009 19.60 19.60 19.30 19.50 60,588 -0.20(-1.02%)
Oct 15, 2009 19.73 19.73 19.59 19.70 17,885 -0.10(-0.51%)
Oct 14, 2009 19.95 19.95 19.73 19.80 87,890 +0.21(+1.07%)
Oct 13, 2009 19.55 19.67 19.48 19.59 38,502 +0.06(+0.31%)
Oct 12, 2009 19.61 19.67 19.41 19.53 33,099 +0.11(+0.57%)
Oct 09, 2009 19.05 19.42 19.05 19.42 27,600 +0.30(+1.57%)
Oct 08, 2009 19.16 19.21 18.98 19.12 35,585 +0.10(+0.53%)
Oct 07, 2009 18.99 19.04 18.91 19.02 42,996 -0.02(-0.11%)
Oct 06, 2009 18.77 19.10 18.77 19.04 26,639 +0.38(+2.04%)
Oct 05, 2009 18.48 18.74 18.41 18.66 22,607 +0.27(+1.45%)
Oct 02, 2009 18.27 18.64 18.24 18.39 83,265 -0.21(-1.11%)
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.