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

163.65 USD +0.91 (+0.56%)
Streaming Delayed Price Updated: 12:25 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2009 19.13 19.13 18.57 18.60 90,130 -0.53(-2.77%)
Sep 30, 2009 19.12 19.35 18.87 19.13 17,337 +0.06(+0.32%)
Sep 29, 2009 19.24 19.25 18.98 19.07 30,751 -0.13(-0.68%)
Sep 28, 2009 18.95 19.35 18.95 19.20 12,423 +0.39(+2.07%)
Sep 25, 2009 18.84 18.95 18.55 18.81 77,179 -0.21(-1.10%)
Sep 24, 2009 19.34 19.39 18.92 19.02 33,430 -0.26(-1.35%)
Sep 23, 2009 19.46 19.61 19.28 19.28 34,005 +0.01(+0.05%)
Sep 22, 2009 19.28 19.29 19.18 19.27 10,363 +0.06(+0.31%)
Sep 21, 2009 19.07 19.25 18.99 19.21 26,368 +0.06(+0.31%)
Sep 18, 2009 19.09 19.20 19.00 19.15 24,863 +0.09(+0.47%)
Sep 17, 2009 19.24 19.27 19.05 19.06 21,606 -0.13(-0.68%)
Sep 16, 2009 19.22 19.29 19.04 19.19 50,655 +0.02(+0.10%)
Sep 15, 2009 19.04 19.17 18.97 19.17 17,594 +0.14(+0.74%)
Sep 14, 2009 18.85 19.03 18.85 19.03 12,382 +0.02(+0.10%)
Sep 11, 2009 19.09 19.09 18.85 19.01 31,149 -0.05(-0.26%)
Sep 10, 2009 18.77 19.07 18.73 19.06 47,420 +0.32(+1.71%)
Sep 09, 2009 18.53 18.77 18.42 18.74 45,393 +0.23(+1.24%)
Sep 08, 2009 18.37 18.51 18.30 18.51 13,233 +0.33(+1.84%)
Sep 04, 2009 17.82 18.18 17.82 18.18 13,120 +0.41(+2.28%)
Sep 03, 2009 17.63 17.77 17.56 17.77 8,935 +0.13(+0.76%)
Sep 02, 2009 17.50 17.70 17.49 17.64 20,032 -0.00(-0.02%)
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.