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

159.87 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 19.61 19.81 19.52 19.52 28,321 -0.26(-1.31%)
Jun 27, 2008 19.72 19.78 19.50 19.78 7,553 -0.11(-0.56%)
Jun 26, 2008 20.16 20.21 19.78 19.89 11,646 -0.68(-3.30%)
Jun 25, 2008 20.56 20.69 20.56 20.57 2,920 +0.29(+1.43%)
Jun 24, 2008 20.16 20.52 20.09 20.28 4,155 -0.01(-0.05%)
Jun 23, 2008 20.58 20.61 20.28 20.29 10,186 -0.19(-0.93%)
Jun 20, 2008 20.68 20.68 20.31 20.48 5,261 -0.60(-2.85%)
Jun 19, 2008 20.59 21.10 20.50 21.08 9,871 +0.47(+2.28%)
Jun 18, 2008 20.71 20.71 20.54 20.61 2,245 -0.30(-1.43%)
Jun 17, 2008 21.28 21.28 20.91 20.91 3,423 -0.27(-1.28%)
Jun 16, 2008 20.94 21.27 20.94 21.18 9,470 +0.27(+1.29%)
Jun 13, 2008 20.65 20.96 20.65 20.91 10,932 +0.47(+2.30%)
Jun 12, 2008 20.70 20.90 20.44 20.44 7,325 -0.06(-0.29%)
Jun 11, 2008 21.04 21.04 20.50 20.50 20,582 -0.58(-2.75%)
Jun 10, 2008 21.02 21.12 21.00 21.08 2,700 -0.32(-1.48%)
Jun 09, 2008 21.45 21.45 21.15 21.40 15,341 -0.16(-0.76%)
Jun 06, 2008 21.95 21.97 21.53 21.56 29,675 -0.61(-2.75%)
Jun 05, 2008 21.99 22.18 21.96 22.17 42,694 +0.32(+1.46%)
Jun 04, 2008 21.67 22.05 21.61 21.85 21,342 +0.27(+1.25%)
Jun 03, 2008 21.70 21.91 21.40 21.58 35,225 -0.08(-0.37%)
Jun 02, 2008 21.94 21.94 21.56 21.66 9,962 -0.37(-1.68%)
May 30, 2008 21.93 22.15 21.93 22.03 2,600 +0.38(+1.74%)
May 29, 2008 21.53 21.76 21.47 21.65 4,190 +0.18(+0.86%)
May 28, 2008 21.52 21.52 21.32 21.47 35,200 +0.12(+0.56%)
May 27, 2008 20.96 21.37 20.96 21.35 5,185 +0.38(+1.81%)
May 26, 2008 21.03 21.03 20.76 20.97 24,500 +0.00(+0.00%)
May 23, 2008 21.03 21.03 20.76 20.97 24,500 -0.16(-0.78%)
May 22, 2008 21.17 21.21 21.07 21.13 2,700 +0.05(+0.26%)
May 21, 2008 21.45 21.64 21.07 21.08 36,174 -0.30(-1.40%)
May 20, 2008 21.62 21.62 21.35 21.38 1,711 -0.33(-1.52%)
May 19, 2008 22.03 22.18 21.64 21.71 8,186 -0.25(-1.14%)
May 16, 2008 22.00 22.00 21.74 21.96 2,189 +0.04(+0.18%)
May 15, 2008 21.45 21.92 21.45 21.92 2,715 +0.51(+2.38%)
May 14, 2008 21.51 21.69 21.41 21.41 4,567 +0.13(+0.60%)
May 13, 2008 21.12 21.28 21.12 21.28 2,104 +0.16(+0.77%)
May 12, 2008 20.78 21.12 20.78 21.12 1,296 +0.27(+1.31%)
May 09, 2008 20.71 20.94 20.33 20.85 2,438 -0.02(-0.10%)
May 08, 2008 20.73 20.87 20.72 20.87 965 +0.12(+0.56%)
May 07, 2008 21.23 21.23 20.75 20.75 850 -0.52(-2.42%)
May 06, 2008 20.77 21.27 20.76 21.27 2,825 +0.32(+1.50%)
May 05, 2008 20.96 21.00 20.89 20.95 8,022 -0.08(-0.38%)
May 02, 2008 21.33 21.33 20.92 21.03 7,855 -0.08(-0.38%)
May 01, 2008 20.53 21.12 20.53 21.11 17,500 +0.77(+3.79%)
Apr 30, 2008 20.69 20.70 20.34 20.34 64,483 -0.12(-0.61%)
Apr 29, 2008 20.54 20.54 20.46 20.46 650 +0.04(+0.22%)
Apr 28, 2008 20.57 20.57 20.40 20.42 3,315 +0.21(+1.06%)
Apr 25, 2008 20.34 20.34 20.21 20.21 1,200 -0.28(-1.39%)
Apr 24, 2008 20.11 20.66 20.09 20.49 12,413 +0.26(+1.29%)
Apr 23, 2008 20.08 20.31 20.07 20.23 5,892 +0.46(+2.33%)
Apr 22, 2008 20.06 20.06 19.68 19.77 7,054 -0.46(-2.27%)
Apr 21, 2008 19.86 20.23 19.85 20.23 3,905 +0.27(+1.33%)
Apr 18, 2008 19.77 20.01 19.72 19.96 4,350 +0.65(+3.39%)
Apr 17, 2008 19.15 19.31 19.15 19.31 9,263 +0.03(+0.16%)
Apr 16, 2008 18.92 19.28 18.92 19.28 3,500 +0.75(+4.05%)
Apr 15, 2008 18.47 18.57 18.46 18.53 2,034 -0.08(-0.43%)
Apr 14, 2008 18.64 18.69 18.54 18.61 3,500 -0.14(-0.76%)
Apr 11, 2008 18.98 18.98 18.75 18.75 2,644 -0.49(-2.53%)
Apr 10, 2008 19.07 19.31 18.97 19.24 7,559 +0.25(+1.32%)
Apr 09, 2008 18.97 18.99 18.97 18.99 455 -0.09(-0.47%)
Apr 08, 2008 19.03 19.08 18.97 19.08 1,455 -0.15(-0.78%)
Apr 07, 2008 19.48 19.48 19.23 19.23 4,500 -0.20(-1.03%)
Apr 04, 2008 19.19 19.51 19.19 19.43 1,300 +0.08(+0.39%)
Apr 03, 2008 19.08 19.42 19.02 19.35 3,352 +0.27(+1.44%)
Apr 02, 2008 19.18 19.39 19.00 19.08 9,000 -0.06(-0.32%)
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.