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

152.71 USD UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 43.05 42.65 42.65 42.65 12,600 -0.60(-1.39%)
Dec 30, 2015 43.71 43.71 43.25 43.25 30,831 -0.41(-0.94%)
Dec 29, 2015 43.26 43.76 43.26 43.66 16,944 +0.63(+1.46%)
Dec 28, 2015 43.12 43.12 42.64 43.03 25,166 -0.16(-0.37%)
Dec 24, 2015 43.03 43.19 43.19 43.19 19,500 +0.11(+0.26%)
Dec 23, 2015 42.87 43.12 42.87 43.08 17,038 +0.21(+0.50%)
Dec 22, 2015 42.67 42.88 42.49 42.87 14,618 +0.30(+0.69%)
Dec 21, 2015 42.45 42.57 42.30 42.57 17,062 +0.41(+0.97%)
Dec 18, 2015 42.55 42.60 42.10 42.16 44,836 -0.66(-1.54%)
Dec 17, 2015 43.76 43.77 42.82 42.82 35,627 -0.72(-1.64%)
Dec 16, 2015 43.29 43.56 42.90 43.54 101,567 +0.50(+1.15%)
Dec 15, 2015 42.75 43.30 42.75 43.04 20,226 +0.59(+1.39%)
Dec 14, 2015 42.57 42.57 42.07 42.45 74,673 -0.14(-0.33%)
Dec 11, 2015 43.00 43.01 42.54 42.59 60,945 -0.91(-2.09%)
Dec 10, 2015 43.31 43.75 43.31 43.50 11,805 +0.19(+0.44%)
Dec 09, 2015 43.92 44.03 43.18 43.31 11,276 -0.73(-1.66%)
Dec 08, 2015 43.50 44.13 43.45 44.04 8,480 +0.02(+0.05%)
Dec 07, 2015 44.20 44.20 43.90 44.02 15,026 -0.34(-0.77%)
Dec 04, 2015 43.59 44.43 43.59 44.36 25,898 +0.82(+1.88%)
Dec 03, 2015 44.40 44.41 43.37 43.54 25,138 -0.46(-1.05%)
Dec 02, 2015 44.48 44.55 44.00 44.00 20,155 -0.34(-0.77%)
Dec 01, 2015 43.97 44.36 43.97 44.34 12,928 +0.49(+1.12%)
Nov 30, 2015 43.60 43.88 43.57 43.85 20,636 +0.30(+0.69%)
Nov 27, 2015 43.36 43.60 43.35 43.55 13,395 +0.24(+0.55%)
Nov 25, 2015 43.40 43.31 43.31 43.31 23,300 -0.10(-0.23%)
Nov 24, 2015 42.96 43.45 42.86 43.41 40,451 +0.30(+0.70%)
Nov 23, 2015 43.31 43.44 42.99 43.11 17,098 -0.19(-0.44%)
Nov 20, 2015 43.34 43.45 43.26 43.30 8,491 +0.13(+0.30%)
Nov 19, 2015 43.14 43.37 43.03 43.17 16,866 +0.11(+0.26%)
Nov 18, 2015 42.66 43.10 42.53 43.06 67,438 +0.47(+1.10%)
Nov 17, 2015 42.40 42.95 42.40 42.59 28,507 +0.09(+0.21%)
Nov 16, 2015 42.06 42.51 41.97 42.50 19,993 +0.59(+1.41%)
Nov 13, 2015 42.48 42.50 41.91 41.91 21,012 -0.74(-1.74%)
Nov 12, 2015 42.91 43.24 42.65 42.65 24,512 -0.50(-1.16%)
Nov 11, 2015 43.35 43.46 43.11 43.15 24,713 -0.06(-0.14%)
Nov 10, 2015 43.27 43.34 43.05 43.21 38,613 -0.41(-0.94%)
Nov 09, 2015 43.95 44.08 43.41 43.62 39,273 -0.46(-1.04%)
Nov 06, 2015 43.71 44.09 43.66 44.08 24,642 +0.46(+1.05%)
Nov 05, 2015 43.84 43.97 43.45 43.62 40,949 -0.16(-0.37%)
Nov 04, 2015 43.90 43.90 43.64 43.78 64,635 -0.04(-0.08%)
Nov 03, 2015 43.51 43.97 43.51 43.81 24,005 +0.16(+0.38%)
Nov 02, 2015 43.37 43.69 43.37 43.65 26,571 +0.30(+0.70%)
Oct 30, 2015 43.13 43.42 43.13 43.35 66,480 +0.29(+0.67%)
Oct 29, 2015 43.29 43.29 42.99 43.06 75,792 -0.76(-1.73%)
Oct 28, 2015 43.49 43.83 43.24 43.82 70,987 +0.41(+0.94%)
Oct 27, 2015 43.35 43.54 43.35 43.41 17,268 -0.01(-0.02%)
Oct 26, 2015 43.72 43.72 43.29 43.42 21,725 -0.30(-0.69%)
Oct 23, 2015 43.71 43.86 43.44 43.72 142,613 +0.70(+1.63%)
Oct 22, 2015 42.34 43.10 42.34 43.02 56,743 +1.20(+2.87%)
Oct 21, 2015 42.34 42.53 41.82 41.82 25,091 -0.18(-0.43%)
Oct 20, 2015 42.21 42.21 41.87 42.00 34,442 -0.16(-0.38%)
Oct 19, 2015 42.04 42.25 41.95 42.16 17,583 +0.05(+0.12%)
Oct 16, 2015 42.02 42.11 41.80 42.11 35,515 +0.13(+0.31%)
Oct 15, 2015 41.73 42.09 41.61 41.98 23,180 +0.22(+0.53%)
Oct 14, 2015 41.43 42.05 41.32 41.76 58,502 +0.52(+1.26%)
Oct 13, 2015 41.36 41.63 41.23 41.24 19,619 -0.32(-0.77%)
Oct 12, 2015 41.63 41.63 41.44 41.56 5,741 +0.00(+0.00%)
Oct 09, 2015 41.48 41.59 41.28 41.56 21,702 +0.15(+0.36%)
Oct 08, 2015 40.98 41.44 40.88 41.41 51,554 +0.31(+0.75%)
Oct 07, 2015 41.03 41.27 40.49 41.10 47,128 +0.29(+0.71%)
Oct 06, 2015 40.69 40.84 40.36 40.81 24,016 +0.15(+0.37%)
Oct 05, 2015 40.07 40.82 40.07 40.66 25,795 +0.82(+2.06%)
Oct 02, 2015 38.53 39.89 38.53 39.84 72,017 +0.76(+1.94%)
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.