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

176.59 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 43.73 43.73 43.38 43.43 21,067 -0.45(-1.02%)
Mar 30, 2015 43.62 43.90 43.60 43.88 55,477 +0.74(+1.72%)
Mar 27, 2015 42.47 43.25 42.38 43.14 28,568 +0.62(+1.46%)
Mar 26, 2015 42.24 42.72 41.90 42.52 59,674 -0.35(-0.82%)
Mar 25, 2015 44.33 44.33 42.79 42.87 68,384 -1.57(-3.53%)
Mar 24, 2015 44.75 44.80 44.42 44.44 16,326 -0.26(-0.58%)
Mar 23, 2015 44.92 44.93 44.70 44.70 30,473 -0.29(-0.64%)
Mar 20, 2015 44.86 45.09 44.71 44.99 30,234 +0.46(+1.03%)
Mar 19, 2015 44.35 44.61 44.35 44.53 47,443 +0.15(+0.34%)
Mar 18, 2015 43.82 44.58 43.56 44.38 45,611 +0.43(+0.98%)
Mar 17, 2015 43.83 44.00 43.71 43.95 26,148 -0.12(-0.27%)
Mar 16, 2015 43.64 44.11 43.60 44.07 105,350 +0.58(+1.33%)
Mar 13, 2015 43.50 43.60 43.13 43.49 51,775 -0.03(-0.07%)
Mar 12, 2015 42.97 43.52 42.88 43.52 35,642 +0.20(+0.46%)
Mar 11, 2015 43.52 43.61 43.25 43.32 20,855 -0.07(-0.16%)
Mar 10, 2015 43.84 43.91 43.39 43.39 30,475 -0.76(-1.72%)
Mar 09, 2015 44.03 44.25 44.03 44.15 27,922 +0.12(+0.27%)
Mar 06, 2015 44.54 44.59 43.95 44.03 57,696 -0.65(-1.45%)
Mar 05, 2015 44.60 44.72 44.43 44.68 27,380 +0.21(+0.47%)
Mar 04, 2015 44.43 44.50 44.11 44.47 73,568 -0.09(-0.20%)
Mar 03, 2015 45.06 45.06 44.52 44.56 162,104 -0.68(-1.50%)
Mar 02, 2015 44.71 45.28 44.71 45.24 89,377 +0.66(+1.48%)
Feb 27, 2015 44.73 44.83 44.56 44.58 49,711 -0.11(-0.25%)
Feb 26, 2015 44.63 44.82 44.50 44.69 50,121 +0.24(+0.54%)
Feb 25, 2015 44.59 44.63 44.38 44.45 55,195 -0.19(-0.43%)
Feb 24, 2015 44.36 44.64 44.21 44.64 47,418 +0.23(+0.52%)
Feb 23, 2015 44.66 44.66 44.25 44.41 102,114 -0.25(-0.56%)
Feb 20, 2015 44.38 44.68 44.13 44.66 32,891 +0.33(+0.74%)
Feb 19, 2015 44.19 44.35 44.11 44.33 32,528 +0.24(+0.54%)
Feb 18, 2015 44.10 44.21 43.91 44.09 139,566 -0.11(-0.25%)
Feb 17, 2015 44.11 44.23 43.99 44.20 132,369 +0.00(+0.00%)
Feb 13, 2015 43.95 44.20 44.20 44.20 66,100 +0.37(+0.84%)
Feb 12, 2015 43.25 43.83 43.25 43.83 49,227 +0.71(+1.65%)
Feb 11, 2015 42.92 43.22 42.92 43.12 75,446 +0.15(+0.35%)
Feb 10, 2015 42.40 42.97 42.27 42.97 210,753 +0.84(+1.99%)
Feb 09, 2015 42.22 42.30 42.04 42.13 122,668 -0.15(-0.35%)
Feb 06, 2015 42.52 42.82 42.14 42.28 58,335 -0.23(-0.54%)
Feb 05, 2015 42.37 42.53 42.29 42.51 65,719 +0.27(+0.64%)
Feb 04, 2015 41.98 42.49 41.98 42.24 44,217 +0.18(+0.43%)
Feb 03, 2015 41.57 42.10 41.44 42.06 78,285 +0.66(+1.59%)
Feb 02, 2015 41.25 41.44 40.48 41.40 81,418 +0.31(+0.75%)
Jan 30, 2015 41.65 41.82 41.08 41.09 57,627 -0.81(-1.93%)
Jan 29, 2015 41.62 41.98 41.18 41.90 70,817 +0.25(+0.60%)
Jan 28, 2015 42.56 42.63 41.62 41.65 79,117 -0.39(-0.93%)
Jan 27, 2015 42.45 42.45 42.05 42.04 93,222 -1.01(-2.35%)
Jan 26, 2015 43.14 43.14 42.72 43.05 86,076 -0.19(-0.44%)
Jan 23, 2015 43.13 43.37 43.12 43.24 33,256 +0.00(+0.00%)
Jan 22, 2015 42.73 43.32 42.18 43.24 51,532 +0.47(+1.10%)
Jan 21, 2015 42.40 42.89 42.25 42.77 45,179 +0.23(+0.54%)
Jan 20, 2015 42.56 42.70 42.08 42.54 68,956 +0.26(+0.61%)
Jan 16, 2015 41.61 42.32 41.50 42.28 89,852 +0.65(+1.56%)
Jan 15, 2015 42.29 42.44 41.63 41.63 52,887 -0.54(-1.28%)
Jan 14, 2015 42.08 42.44 41.74 42.17 62,574 -0.25(-0.59%)
Jan 13, 2015 43.09 43.56 42.19 42.42 68,098 -0.32(-0.75%)
Jan 12, 2015 43.34 43.34 42.54 42.74 126,940 -0.67(-1.54%)
Jan 09, 2015 43.65 43.71 43.06 43.41 78,055 -0.04(-0.09%)
Jan 08, 2015 42.63 43.54 42.63 43.45 44,092 +0.96(+2.26%)
Jan 07, 2015 42.46 42.63 42.17 42.49 121,822 +0.42(+1.00%)
Jan 06, 2015 43.01 43.02 41.98 42.07 283,190 -0.94(-2.19%)
Jan 05, 2015 43.54 43.56 42.84 43.01 91,323 -0.64(-1.47%)
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.