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

168.03 USD -3.45 (-2.01%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 30.67 30.92 30.67 30.81 0 +0.19(+0.61%)
Jul 30, 2013 30.33 30.67 30.33 30.62 0 +0.27(+0.89%)
Jul 29, 2013 30.39 30.43 30.26 30.35 0 -0.06(-0.20%)
Jul 26, 2013 30.33 30.41 30.20 30.41 0 -0.07(-0.23%)
Jul 25, 2013 30.40 30.53 30.37 30.48 0 +0.37(+1.23%)
Jul 24, 2013 30.34 30.36 30.03 30.11 0 -0.14(-0.46%)
Jul 23, 2013 30.46 30.46 30.22 30.25 0 -0.13(-0.42%)
Jul 22, 2013 30.40 30.46 30.38 30.38 0 -0.01(-0.04%)
Jul 19, 2013 30.46 30.53 30.31 30.39 0 -0.19(-0.62%)
Jul 18, 2013 30.55 30.67 30.53 30.58 0 +0.11(+0.36%)
Jul 17, 2013 30.44 30.55 30.39 30.47 19,994 +0.11(+0.36%)
Jul 16, 2013 30.37 30.47 30.30 30.36 0 +0.00(+0.00%)
Jul 15, 2013 30.25 30.38 30.23 30.36 0 +0.12(+0.40%)
Jul 12, 2013 30.21 30.25 30.15 30.24 0 +0.13(+0.43%)
Jul 11, 2013 29.87 30.11 29.83 30.11 0 +0.58(+1.98%)
Jul 10, 2013 29.32 29.53 29.30 29.53 0 +0.27(+0.91%)
Jul 09, 2013 29.28 29.28 29.13 29.26 0 +0.23(+0.80%)
Jul 08, 2013 29.27 29.35 28.99 29.03 0 -0.11(-0.38%)
Jul 05, 2013 29.29 29.29 29.01 29.14 0 +0.22(+0.76%)
Jul 03, 2013 28.73 29.03 28.73 28.92 0 +0.17(+0.60%)
Jul 02, 2013 28.90 28.99 28.66 28.75 0 -0.14(-0.49%)
Jul 01, 2013 29.01 29.13 28.89 28.89 0 +0.04(+0.12%)
Jun 28, 2013 28.82 28.94 28.66 28.85 69,645 -0.07(-0.23%)
Jun 27, 2013 28.93 29.02 28.89 28.92 0 +0.24(+0.84%)
Jun 26, 2013 28.62 28.72 28.58 28.68 0 +0.26(+0.91%)
Jun 25, 2013 28.30 28.43 28.16 28.42 0 +0.34(+1.21%)
Jun 24, 2013 28.26 28.26 27.93 28.08 0 -0.44(-1.54%)
Jun 21, 2013 28.65 28.65 28.28 28.52 75,111 -0.11(-0.38%)
Jun 20, 2013 29.01 29.03 28.53 28.63 0 -0.74(-2.52%)
Jun 19, 2013 29.60 29.66 29.33 29.37 0 -0.18(-0.61%)
Jun 18, 2013 29.37 29.60 29.37 29.55 0 +0.28(+0.96%)
Jun 17, 2013 29.03 29.45 29.03 29.27 0 +0.31(+1.07%)
Jun 14, 2013 29.23 29.23 28.91 28.96 0 -0.20(-0.69%)
Jun 13, 2013 28.60 29.18 28.60 29.16 25,043 +0.42(+1.46%)
Jun 12, 2013 29.33 29.33 28.74 28.74 31,796 -0.32(-1.10%)
Jun 11, 2013 29.19 29.38 29.06 29.06 17,428 -0.33(-1.12%)
Jun 10, 2013 29.46 29.49 29.33 29.39 0 -0.05(-0.17%)
Jun 07, 2013 29.15 29.44 29.01 29.44 0 +0.40(+1.38%)
Jun 06, 2013 29.01 29.04 28.76 29.04 0 +0.11(+0.38%)
Jun 05, 2013 29.18 29.18 28.87 28.93 0 -0.36(-1.22%)
Jun 04, 2013 29.41 29.54 29.18 29.29 0 +0.02(+0.06%)
Jun 03, 2013 29.34 29.39 29.02 29.27 40,573 -0.04(-0.14%)
May 31, 2013 29.48 29.53 29.30 29.31 31,543 -0.26(-0.88%)
May 30, 2013 29.26 29.67 29.26 29.57 0 +0.37(+1.27%)
May 29, 2013 29.11 29.25 28.97 29.20 42,406 +0.01(+0.03%)
May 28, 2013 29.31 29.39 29.13 29.19 33,477 +0.22(+0.76%)
May 24, 2013 28.90 28.98 28.70 28.97 0 -0.10(-0.34%)
May 23, 2013 28.85 29.11 28.84 29.07 0 +0.00(+0.00%)
May 22, 2013 29.64 29.66 28.99 29.07 0 -0.46(-1.56%)
May 21, 2013 29.49 29.55 29.40 29.53 0 +0.05(+0.17%)
May 20, 2013 29.49 29.59 29.42 29.48 0 -0.12(-0.41%)
May 17, 2013 29.46 29.60 29.34 29.60 0 +0.25(+0.85%)
May 16, 2013 29.45 29.60 29.32 29.35 41,940 +0.07(+0.24%)
May 15, 2013 29.01 29.32 29.01 29.28 0 +0.35(+1.21%)
May 13, 2013 29.19 29.19 28.90 28.93 0 -0.20(-0.69%)
May 10, 2013 28.98 29.15 28.98 29.13 0 +0.22(+0.75%)
May 09, 2013 28.96 29.04 28.89 28.92 0 -0.08(-0.29%)
May 08, 2013 28.78 29.02 28.78 29.00 0 +0.21(+0.73%)
May 07, 2013 28.86 28.92 28.74 28.79 0 -0.01(-0.03%)
May 06, 2013 28.74 28.87 28.68 28.80 0 +0.12(+0.42%)
May 03, 2013 28.60 28.72 28.60 28.68 0 +0.31(+1.09%)
May 02, 2013 28.03 28.39 28.03 28.37 0 +0.39(+1.39%)
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.