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

162.94 USD +0.20 (+0.12%)
Streaming Delayed Price Updated: 3:35 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 22.54 22.54 22.12 22.25 64,450 +0.41(+1.88%)
Aug 30, 2007 21.66 22.11 21.66 21.84 11,256 +0.23(+1.06%)
Aug 29, 2007 21.47 21.61 21.42 21.61 3,136 +0.35(+1.67%)
Aug 28, 2007 21.54 21.65 21.26 21.26 4,525 -0.57(-2.63%)
Aug 27, 2007 22.05 22.05 21.78 21.83 3,372 -0.03(-0.14%)
Aug 24, 2007 21.90 21.90 21.63 21.86 1,385 +0.16(+0.74%)
Aug 23, 2007 22.11 22.11 21.59 21.70 6,923 -0.11(-0.50%)
Aug 22, 2007 21.74 21.81 21.70 21.81 3,035 +0.38(+1.77%)
Aug 21, 2007 21.32 21.53 21.30 21.43 1,400 +0.01(+0.02%)
Aug 20, 2007 21.01 21.42 21.01 21.42 11,785 +0.18(+0.85%)
Aug 17, 2007 21.62 21.64 20.90 21.24 8,500 +0.67(+3.28%)
Aug 16, 2007 20.63 20.89 20.34 20.57 18,850 -0.45(-2.14%)
Aug 15, 2007 21.28 21.41 20.98 21.02 10,904 -0.37(-1.73%)
Aug 14, 2007 21.59 21.65 21.37 21.39 3,386 -0.36(-1.66%)
Aug 13, 2007 22.15 22.15 21.72 21.75 9,810 +0.14(+0.65%)
Aug 10, 2007 21.75 21.78 21.37 21.61 7,280 -0.26(-1.19%)
Aug 09, 2007 21.90 22.33 21.87 21.87 7,228 -0.33(-1.49%)
Aug 08, 2007 22.04 22.42 22.04 22.20 20,453 +0.68(+3.16%)
Aug 07, 2007 21.65 21.69 21.52 21.52 4,999 -0.19(-0.88%)
Aug 06, 2007 21.62 21.71 21.36 21.71 3,957 +0.17(+0.79%)
Aug 03, 2007 21.54 22.03 21.54 21.54 8,264 -0.47(-2.13%)
Aug 02, 2007 22.08 22.09 22.01 22.01 4,985 +0.04(+0.18%)
Aug 01, 2007 21.94 22.49 21.00 21.97 12,178 +0.07(+0.32%)
Jul 31, 2007 22.65 22.65 21.90 21.90 15,125 -0.45(-2.01%)
Jul 30, 2007 22.33 22.39 22.08 22.35 6,700 +0.27(+1.22%)
Jul 27, 2007 22.48 22.55 22.08 22.08 7,690 -0.30(-1.34%)
Jul 26, 2007 22.90 22.90 22.15 22.38 19,210 -0.38(-1.66%)
Jul 25, 2007 22.81 22.98 22.75 22.76 2,795 +0.01(+0.04%)
Jul 24, 2007 23.00 23.12 22.74 22.75 3,823 -0.37(-1.62%)
Jul 23, 2007 23.26 23.26 23.12 23.12 2,060 -0.02(-0.07%)
Jul 20, 2007 23.59 23.59 23.12 23.14 5,833 -0.36(-1.53%)
Jul 19, 2007 23.36 23.50 23.33 23.50 6,120 +0.45(+1.94%)
Jul 18, 2007 22.98 23.05 22.89 23.05 5,081 -0.15(-0.64%)
Jul 17, 2007 23.09 23.29 23.03 23.20 15,423 +0.33(+1.44%)
Jul 16, 2007 23.14 23.14 22.85 22.87 7,801 -0.08(-0.37%)
Jul 13, 2007 23.08 23.08 22.85 22.95 4,400 +0.01(+0.06%)
Jul 12, 2007 22.58 22.96 22.58 22.94 7,400 +0.56(+2.48%)
Jul 11, 2007 22.32 22.38 22.26 22.38 870 +0.02(+0.10%)
Jul 10, 2007 22.36 22.48 22.31 22.36 1,500 -0.12(-0.52%)
Jul 09, 2007 22.53 22.53 22.40 22.48 4,730 +0.10(+0.45%)
Jul 06, 2007 22.26 22.38 22.26 22.38 27,756 +0.13(+0.57%)
Jul 05, 2007 22.22 22.25 22.22 22.25 1,200 +0.16(+0.74%)
Jul 03, 2007 22.20 22.20 22.02 22.09 22,934 +0.07(+0.32%)
Jul 02, 2007 21.99 22.03 21.99 22.02 1,670 +0.14(+0.63%)
Jun 29, 2007 21.88 21.88 21.88 21.88 1,100 +0.04(+0.20%)
Jun 28, 2007 21.88 21.96 21.84 21.84 4,500 +0.03(+0.14%)
Jun 27, 2007 21.32 21.82 21.32 21.81 4,980 +0.30(+1.39%)
Jun 26, 2007 21.82 21.82 21.51 21.51 1,135 +0.00(+0.01%)
Jun 25, 2007 21.76 21.80 21.51 21.51 1,350 -0.29(-1.34%)
Jun 22, 2007 21.90 21.90 21.79 21.80 4,957 -0.20(-0.89%)
Jun 21, 2007 21.59 22.00 21.59 22.00 7,390 +0.32(+1.46%)
Jun 20, 2007 21.68 21.68 21.68 21.68 100 -0.18(-0.82%)
Jun 19, 2007 21.99 21.99 21.74 21.86 1,300 -0.02(-0.08%)
Jun 18, 2007 22.05 22.05 21.88 21.88 5,800 +0.01(+0.06%)
Jun 15, 2007 21.87 21.87 21.87 21.87 600 +0.17(+0.77%)
Jun 14, 2007 21.70 21.71 21.70 21.70 2,200 +0.17(+0.78%)
Jun 13, 2007 21.33 21.53 21.31 21.53 9,900 +0.23(+1.06%)
Jun 12, 2007 21.30 21.44 21.24 21.31 1,900 -0.11(-0.53%)
Jun 11, 2007 21.38 21.49 21.38 21.42 2,478 +0.11(+0.52%)
Jun 08, 2007 20.97 21.31 20.97 21.31 3,450 +0.18(+0.87%)
Jun 07, 2007 21.12 21.40 21.09 21.13 3,201 -0.30(-1.40%)
Jun 06, 2007 21.35 21.43 21.33 21.43 2,350 -0.14(-0.66%)
Jun 05, 2007 21.52 21.60 21.41 21.57 5,018 -0.02(-0.09%)
Jun 04, 2007 21.55 21.60 21.51 21.59 2,400 +0.06(+0.30%)
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.