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

155.82 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 28.80 28.80 28.50 28.69 32,496 +0.04(+0.14%)
Mar 29, 2012 28.42 28.66 28.35 28.65 15,761 +0.06(+0.21%)
Mar 28, 2012 28.81 28.86 28.44 28.59 36,731 -0.21(-0.73%)
Mar 27, 2012 28.93 28.97 28.80 28.80 15,819 -0.08(-0.28%)
Mar 26, 2012 28.64 28.88 28.55 28.88 47,887 +0.47(+1.65%)
Mar 23, 2012 28.47 28.47 28.23 28.41 107,465 -0.04(-0.14%)
Mar 22, 2012 28.29 28.49 28.29 28.45 29,064 -0.07(-0.25%)
Mar 21, 2012 28.47 28.63 28.40 28.52 21,917 +0.11(+0.39%)
Mar 20, 2012 28.39 28.46 28.21 28.41 37,795 -0.15(-0.53%)
Mar 19, 2012 28.40 28.66 28.35 28.56 114,974 +0.14(+0.49%)
Mar 16, 2012 28.51 28.51 28.33 28.42 12,721 +0.01(+0.04%)
Mar 15, 2012 28.19 28.41 28.11 28.41 58,805 +0.27(+0.96%)
Mar 14, 2012 28.30 28.41 28.05 28.14 39,168 -0.10(-0.35%)
Mar 13, 2012 27.83 28.25 27.83 28.24 60,427 +0.56(+2.04%)
Mar 12, 2012 27.75 27.77 27.56 27.68 27,876 -0.07(-0.24%)
Mar 09, 2012 27.60 27.80 27.60 27.74 19,960 +0.19(+0.68%)
Mar 08, 2012 27.45 27.60 27.38 27.56 57,469 +0.35(+1.27%)
Mar 07, 2012 27.09 27.28 27.00 27.21 30,154 +0.26(+0.96%)
Mar 06, 2012 26.95 27.08 26.79 26.95 90,345 -0.33(-1.21%)
Mar 05, 2012 27.61 27.61 27.19 27.28 85,392 -0.42(-1.52%)
Mar 02, 2012 27.79 27.92 27.67 27.70 34,471 -0.11(-0.40%)
Mar 01, 2012 27.77 27.85 27.64 27.81 151,812 +0.13(+0.47%)
Feb 29, 2012 28.00 28.05 27.63 27.68 74,559 -0.29(-1.04%)
Feb 28, 2012 27.82 28.06 27.82 27.97 17,034 +0.17(+0.61%)
Feb 27, 2012 27.68 27.96 27.51 27.80 168,442 +0.00(+0.00%)
Feb 24, 2012 27.94 27.94 27.76 27.80 85,888 +0.02(+0.08%)
Feb 23, 2012 27.68 27.81 27.48 27.78 19,707 +0.13(+0.46%)
Feb 22, 2012 27.77 27.88 27.64 27.65 28,688 -0.06(-0.22%)
Feb 21, 2012 27.93 28.03 27.64 27.71 33,061 -0.16(-0.57%)
Feb 17, 2012 28.26 28.26 27.81 27.87 53,690 -0.28(-0.99%)
Feb 16, 2012 27.63 28.19 27.63 28.15 44,928 +0.60(+2.18%)
Feb 15, 2012 27.79 27.91 27.53 27.55 237,105 -0.06(-0.21%)
Feb 14, 2012 27.45 27.63 27.44 27.61 19,808 +0.10(+0.36%)
Feb 13, 2012 27.71 27.71 27.30 27.51 55,711 +0.07(+0.27%)
Feb 10, 2012 27.48 27.56 27.33 27.44 54,246 -0.42(-1.52%)
Feb 09, 2012 27.89 27.89 27.63 27.86 45,808 +0.22(+0.80%)
Feb 08, 2012 27.43 27.76 27.43 27.64 75,082 +0.27(+0.99%)
Feb 07, 2012 27.27 27.48 27.22 27.37 62,820 +0.02(+0.07%)
Feb 06, 2012 27.44 27.45 27.27 27.35 70,734 -0.22(-0.80%)
Feb 03, 2012 27.46 27.63 27.41 27.57 67,482 +0.41(+1.51%)
Feb 02, 2012 27.07 27.27 27.06 27.16 82,983 +0.17(+0.63%)
Feb 01, 2012 26.73 27.11 26.68 26.99 90,480 +0.60(+2.27%)
Jan 31, 2012 26.56 26.56 26.22 26.39 54,432 +0.03(+0.11%)
Jan 30, 2012 26.21 26.42 26.00 26.36 63,291 -0.06(-0.23%)
Jan 27, 2012 26.16 26.48 26.16 26.42 79,003 +0.18(+0.69%)
Jan 26, 2012 26.59 26.68 26.14 26.24 63,628 -0.28(-1.06%)
Jan 25, 2012 26.48 26.55 26.19 26.52 52,307 +0.27(+1.03%)
Jan 24, 2012 26.07 26.29 26.03 26.25 70,811 +0.09(+0.34%)
Jan 23, 2012 26.26 26.33 25.99 26.16 39,746 -0.10(-0.38%)
Jan 20, 2012 26.18 26.30 26.16 26.26 69,287 -0.03(-0.11%)
Jan 19, 2012 26.12 26.38 26.12 26.29 60,297 +0.34(+1.31%)
Jan 18, 2012 25.39 25.95 25.39 25.95 101,037 +0.71(+2.81%)
Jan 17, 2012 25.30 25.41 25.20 25.24 31,066 +0.21(+0.83%)
Jan 13, 2012 25.22 25.22 24.93 25.03 23,542 -0.35(-1.37%)
Jan 12, 2012 25.29 25.40 25.13 25.38 61,752 +0.12(+0.49%)
Jan 11, 2012 25.22 25.30 25.17 25.26 121,714 +0.10(+0.38%)
Jan 10, 2012 25.19 25.31 25.12 25.16 21,725 +0.21(+0.84%)
Jan 09, 2012 24.83 25.01 24.76 24.95 12,826 +0.19(+0.78%)
Jan 06, 2012 24.72 24.80 24.60 24.76 27,941 +0.06(+0.23%)
Jan 05, 2012 24.36 24.71 24.36 24.70 54,114 +0.31(+1.27%)
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.