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

151.42 USD -1.29 (-0.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 21.61 21.68 21.51 21.51 29,021 -0.21(-0.97%)
Dec 28, 2007 21.70 21.85 21.65 21.72 9,110 -0.02(-0.09%)
Dec 27, 2007 21.94 22.00 21.74 21.74 11,701 -0.34(-1.54%)
Dec 26, 2007 21.99 22.09 21.95 22.08 17,398 +0.02(+0.09%)
Dec 24, 2007 21.95 22.06 21.93 22.06 7,065 +0.17(+0.78%)
Dec 21, 2007 21.78 21.90 21.78 21.89 2,784 +0.40(+1.86%)
Dec 20, 2007 21.37 21.49 21.34 21.49 7,970 +0.41(+1.94%)
Dec 19, 2007 21.26 21.26 21.06 21.08 3,460 +0.01(+0.05%)
Dec 18, 2007 21.07 21.13 20.85 21.07 17,529 +0.09(+0.43%)
Dec 17, 2007 21.31 21.31 20.96 20.98 10,141 -0.46(-2.15%)
Dec 14, 2007 21.49 21.68 21.43 21.44 7,595 -0.23(-1.06%)
Dec 13, 2007 21.68 21.68 21.50 21.67 12,796 -0.06(-0.28%)
Dec 12, 2007 22.15 22.15 21.42 21.73 28,111 +0.11(+0.51%)
Dec 11, 2007 22.11 22.16 21.55 21.62 20,715 -0.47(-2.13%)
Dec 10, 2007 21.82 22.18 21.82 22.09 35,740 +0.11(+0.50%)
Dec 07, 2007 21.95 22.02 21.87 21.98 30,023 +0.09(+0.39%)
Dec 06, 2007 21.67 21.89 21.67 21.89 8,850 +0.24(+1.13%)
Dec 05, 2007 21.69 21.73 21.54 21.65 2,550 +0.47(+2.22%)
Dec 04, 2007 21.25 21.34 21.15 21.18 35,538 -0.18(-0.84%)
Dec 03, 2007 21.38 21.58 21.36 21.36 6,299 -0.11(-0.51%)
Nov 30, 2007 21.97 21.97 21.36 21.47 11,180 -0.34(-1.56%)
Nov 29, 2007 21.79 21.84 21.62 21.81 6,255 +0.14(+0.65%)
Nov 28, 2007 21.48 21.78 21.43 21.67 42,471 +0.79(+3.78%)
Nov 27, 2007 21.34 21.34 20.68 20.88 16,035 +0.21(+1.02%)
Nov 26, 2007 21.54 21.54 20.67 20.67 12,013 -0.46(-2.18%)
Nov 23, 2007 21.66 21.66 20.82 21.13 41,550 +0.24(+1.15%)
Nov 21, 2007 20.86 21.24 20.69 20.89 11,260 -0.23(-1.07%)
Nov 20, 2007 21.41 21.60 20.77 21.12 52,936 -0.00(-0.01%)
Nov 19, 2007 21.57 21.57 21.12 21.12 61,999 -0.55(-2.54%)
Nov 16, 2007 21.45 21.79 21.24 21.67 15,900 +0.24(+1.12%)
Nov 15, 2007 21.73 21.73 21.28 21.43 12,625 -0.48(-2.19%)
Nov 14, 2007 22.24 22.24 21.82 21.91 22,708 +0.00(+0.00%)
Nov 13, 2007 21.32 22.00 21.32 21.91 20,685 +0.64(+3.01%)
Nov 12, 2007 21.94 21.94 21.00 21.27 14,155 -0.52(-2.39%)
Nov 09, 2007 21.94 22.13 21.75 21.79 24,165 -0.54(-2.42%)
Nov 08, 2007 22.93 22.96 21.94 22.33 41,984 -0.70(-3.04%)
Nov 07, 2007 22.96 23.41 22.95 23.03 27,396 -0.44(-1.87%)
Nov 06, 2007 24.07 24.07 23.24 23.47 43,080 -0.05(-0.21%)
Nov 05, 2007 23.47 23.65 23.32 23.52 9,230 -0.13(-0.55%)
Nov 02, 2007 23.31 23.70 23.31 23.65 15,623 +0.19(+0.81%)
Nov 01, 2007 23.83 23.83 23.46 23.46 9,665 -0.36(-1.51%)
Oct 31, 2007 23.47 23.82 22.75 23.82 11,740 +0.24(+1.02%)
Oct 30, 2007 23.64 23.66 23.43 23.58 107,594 +0.04(+0.17%)
Oct 29, 2007 23.26 23.61 23.26 23.54 539,527 +0.18(+0.77%)
Oct 26, 2007 23.85 23.85 23.21 23.36 14,958 +0.23(+0.99%)
Oct 25, 2007 23.63 23.63 22.98 23.13 530,700 -0.38(-1.62%)
Oct 24, 2007 23.68 23.69 23.06 23.51 18,311 -0.53(-2.20%)
Oct 23, 2007 23.78 24.05 23.72 24.04 15,350 +0.40(+1.69%)
Oct 22, 2007 23.20 23.65 23.19 23.64 13,100 +0.26(+1.11%)
Oct 19, 2007 24.03 24.03 23.36 23.38 8,065 -0.74(-3.05%)
Oct 18, 2007 23.79 24.32 23.77 24.12 9,491 +0.35(+1.45%)
Oct 17, 2007 24.20 24.20 23.49 23.77 19,117 +0.28(+1.19%)
Oct 16, 2007 23.34 23.58 23.33 23.49 2,595 -0.25(-1.05%)
Oct 15, 2007 24.07 24.07 23.68 23.74 5,207 -0.17(-0.71%)
Oct 12, 2007 23.85 23.94 23.23 23.91 11,787 +0.54(+2.29%)
Oct 11, 2007 24.07 24.07 23.32 23.37 22,031 -0.45(-1.91%)
Oct 10, 2007 23.71 23.83 23.66 23.83 5,479 +0.11(+0.46%)
Oct 09, 2007 23.71 23.77 23.60 23.72 10,131 -0.07(-0.29%)
Oct 08, 2007 23.62 23.80 23.61 23.79 6,135 +0.21(+0.88%)
Oct 05, 2007 23.36 23.65 23.32 23.58 20,316 +0.39(+1.68%)
Oct 04, 2007 23.09 23.24 23.08 23.19 5,589 +0.01(+0.04%)
Oct 03, 2007 23.26 23.32 23.10 23.18 5,911 -0.19(-0.81%)
Oct 02, 2007 23.36 23.37 23.22 23.37 6,396 +0.04(+0.16%)
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.