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

156.00 USD +0.18 (+0.12%)
Streaming Delayed Price Updated: 10:14 AM EDT, Jun 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 27.76 27.76 27.30 27.51 167,012 -0.15(-0.55%)
Feb 25, 2011 27.40 27.69 27.34 27.66 300,557 +0.57(+2.11%)
Feb 24, 2011 26.83 27.45 26.69 27.09 202,507 +0.29(+1.08%)
Feb 23, 2011 27.25 27.27 26.55 26.80 243,022 -0.51(-1.87%)
Feb 22, 2011 27.95 28.00 27.26 27.31 281,201 -1.04(-3.67%)
Feb 18, 2011 28.38 28.44 28.26 28.35 183,572 +0.03(+0.11%)
Feb 17, 2011 28.05 28.38 28.00 28.32 146,824 +0.15(+0.53%)
Feb 16, 2011 28.07 28.23 28.00 28.17 246,642 +0.29(+1.04%)
Feb 15, 2011 28.01 28.03 27.77 27.88 261,633 -0.15(-0.55%)
Feb 14, 2011 27.98 28.23 27.98 28.03 174,593 +0.13(+0.48%)
Feb 11, 2011 27.69 27.96 27.51 27.90 185,600 +0.17(+0.61%)
Feb 10, 2011 27.34 27.94 27.28 27.73 267,841 +0.04(+0.14%)
Feb 09, 2011 27.81 27.91 27.57 27.69 200,125 -0.12(-0.43%)
Feb 08, 2011 27.75 27.83 27.63 27.81 167,634 +0.05(+0.18%)
Feb 07, 2011 27.73 27.93 27.69 27.76 172,403 +0.08(+0.29%)
Feb 04, 2011 27.45 27.71 27.36 27.68 250,112 +0.27(+0.99%)
Feb 03, 2011 27.36 27.45 27.09 27.41 216,717 +0.02(+0.07%)
Feb 02, 2011 27.20 27.48 27.17 27.39 188,509 +0.10(+0.37%)
Feb 01, 2011 26.85 27.37 26.85 27.29 335,276 +0.63(+2.36%)
Jan 31, 2011 26.60 26.71 26.38 26.66 173,589 +0.12(+0.45%)
Jan 28, 2011 27.34 27.35 26.36 26.54 306,312 -0.67(-2.46%)
Jan 27, 2011 27.06 27.27 27.05 27.21 214,988 +0.29(+1.08%)
Jan 26, 2011 26.83 27.12 26.68 26.92 277,213 +0.15(+0.56%)
Jan 25, 2011 26.88 26.88 26.60 26.77 276,038 -0.22(-0.81%)
Jan 24, 2011 26.60 26.99 26.49 26.99 243,884 +0.44(+1.65%)
Jan 21, 2011 26.88 26.97 26.51 26.55 171,953 -0.13(-0.49%)
Jan 20, 2011 26.80 26.82 26.37 26.68 342,230 -0.41(-1.51%)
Jan 19, 2011 27.46 27.46 26.97 27.09 272,528 -0.45(-1.63%)
Jan 18, 2011 27.43 27.56 27.39 27.54 285,415 +0.11(+0.40%)
Jan 14, 2011 27.02 27.43 27.02 27.43 259,910 +0.44(+1.63%)
Jan 13, 2011 26.97 27.10 26.89 26.99 294,416 +0.00(+0.00%)
Jan 12, 2011 26.78 26.99 26.63 26.99 343,588 +0.38(+1.43%)
Jan 11, 2011 26.71 26.71 26.51 26.61 258,277 +0.04(+0.15%)
Jan 10, 2011 26.38 26.62 26.20 26.57 376,580 +0.11(+0.42%)
Jan 07, 2011 26.57 26.57 26.14 26.46 371,235 -0.07(-0.26%)
Jan 06, 2011 26.35 26.55 26.28 26.53 292,118 +0.24(+0.91%)
Jan 05, 2011 25.94 26.29 25.85 26.29 327,377 +0.33(+1.27%)
Jan 04, 2011 26.15 26.18 25.75 25.96 282,180 -0.09(-0.35%)
Jan 03, 2011 25.95 26.31 25.95 26.05 254,698 +0.34(+1.32%)
Dec 31, 2010 25.77 25.79 25.58 25.71 192,909 -0.10(-0.39%)
Dec 30, 2010 25.85 25.85 25.76 25.81 84,453 -0.03(-0.12%)
Dec 29, 2010 25.87 25.90 25.79 25.84 174,785 +0.03(+0.12%)
Dec 28, 2010 25.94 25.96 25.69 25.81 238,747 -0.09(-0.35%)
Dec 27, 2010 25.83 25.94 25.55 25.90 70,390 +0.07(+0.27%)
Dec 23, 2010 25.90 25.90 25.77 25.83 90,277 -0.10(-0.39%)
Dec 22, 2010 25.94 25.94 25.81 25.93 165,307 -0.06(-0.23%)
Dec 21, 2010 25.82 25.99 25.82 25.99 135,966 +0.22(+0.85%)
Dec 20, 2010 25.98 25.98 25.62 25.77 183,764 -0.09(-0.35%)
Dec 17, 2010 25.86 25.99 25.82 25.86 108,215 +0.08(+0.31%)
Dec 16, 2010 25.56 25.81 25.53 25.78 284,596 +0.23(+0.90%)
Dec 15, 2010 25.78 25.88 25.48 25.55 171,856 -0.25(-0.97%)
Dec 14, 2010 25.90 25.95 25.74 25.80 122,326 -0.03(-0.12%)
Dec 13, 2010 26.14 26.14 25.83 25.83 122,880 -0.20(-0.77%)
Dec 10, 2010 25.98 26.05 25.87 26.03 138,419 +0.16(+0.62%)
Dec 09, 2010 26.06 26.06 25.78 25.87 107,701 -0.07(-0.27%)
Dec 08, 2010 25.85 25.95 25.69 25.94 147,066 +0.17(+0.66%)
Dec 07, 2010 26.06 26.13 25.75 25.77 434,510 +0.05(+0.19%)
Dec 06, 2010 25.78 25.79 25.63 25.72 253,835 -0.06(-0.23%)
Dec 03, 2010 25.56 25.83 25.48 25.78 286,582 +0.15(+0.59%)
Dec 02, 2010 25.28 25.66 25.26 25.63 584,840 +0.40(+1.59%)
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.