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

165.10 USD +1.99 (+1.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 42.74 42.74 42.34 42.42 37,101 +0.02(+0.05%)
Jun 29, 2015 42.88 43.17 42.37 42.40 60,294 -1.06(-2.44%)
Jun 26, 2015 43.97 43.97 43.31 43.46 60,808 -0.73(-1.65%)
Jun 25, 2015 44.49 44.49 44.08 44.19 39,694 -0.17(-0.38%)
Jun 24, 2015 44.66 44.68 44.28 44.36 61,988 -0.43(-0.96%)
Jun 23, 2015 45.00 45.00 44.68 44.79 13,815 -0.12(-0.27%)
Jun 22, 2015 44.91 44.97 44.78 44.91 40,111 +0.25(+0.56%)
Jun 19, 2015 44.96 44.96 44.56 44.66 19,270 -0.18(-0.40%)
Jun 18, 2015 44.46 44.95 44.46 44.84 22,900 +0.50(+1.13%)
Jun 17, 2015 44.21 44.54 44.12 44.34 20,810 +0.11(+0.25%)
Jun 16, 2015 43.96 44.33 43.96 44.23 31,937 +0.12(+0.27%)
Jun 15, 2015 44.10 44.14 43.77 44.11 15,364 -0.25(-0.56%)
Jun 12, 2015 44.52 44.61 44.35 44.36 10,465 -0.35(-0.78%)
Jun 11, 2015 44.73 44.93 44.67 44.71 39,157 +0.03(+0.07%)
Jun 10, 2015 44.27 44.76 44.27 44.68 21,484 +0.59(+1.34%)
Jun 09, 2015 44.23 44.23 43.77 44.09 29,171 -0.11(-0.25%)
Jun 08, 2015 44.78 44.85 44.13 44.20 18,946 -0.65(-1.45%)
Jun 05, 2015 44.67 44.91 44.79 44.85 32,093 +0.06(+0.13%)
Jun 04, 2015 45.00 45.18 44.70 44.79 56,518 -0.38(-0.84%)
Jun 03, 2015 45.43 45.50 45.17 45.17 50,582 -0.07(-0.15%)
Jun 02, 2015 45.37 45.45 45.16 45.24 18,755 -0.20(-0.44%)
Jun 01, 2015 45.44 45.56 45.30 45.44 26,323 +0.12(+0.26%)
May 29, 2015 45.57 45.59 45.18 45.32 12,573 -0.13(-0.29%)
May 28, 2015 45.29 45.52 45.29 45.45 19,115 +0.04(+0.09%)
May 27, 2015 44.35 45.49 44.35 45.41 61,176 +1.10(+2.48%)
May 26, 2015 44.66 44.66 44.14 44.31 25,753 -0.52(-1.16%)
May 22, 2015 44.67 44.83 44.83 44.83 23,400 +0.11(+0.25%)
May 21, 2015 44.50 44.79 44.35 44.72 45,012 +0.07(+0.16%)
May 20, 2015 44.60 44.89 44.52 44.65 18,303 +0.11(+0.25%)
May 19, 2015 44.94 44.94 44.54 44.54 15,072 -0.23(-0.51%)
May 18, 2015 44.54 44.83 44.43 44.77 33,867 +0.22(+0.50%)
May 15, 2015 44.75 44.86 44.50 44.55 117,757 -0.11(-0.25%)
May 14, 2015 44.30 44.70 44.30 44.66 32,520 +0.60(+1.36%)
May 13, 2015 43.98 44.23 43.95 44.06 23,246 +0.24(+0.55%)
May 12, 2015 43.80 43.99 43.55 43.82 35,016 -0.27(-0.61%)
May 11, 2015 44.15 44.24 44.07 44.09 29,873 -0.10(-0.23%)
May 08, 2015 44.15 44.26 44.14 44.19 16,860 +0.38(+0.87%)
May 07, 2015 43.62 43.90 43.59 43.81 29,343 +0.34(+0.78%)
May 06, 2015 43.81 43.86 43.21 43.47 58,136 -0.21(-0.48%)
May 05, 2015 44.23 44.25 43.68 43.68 28,205 -0.83(-1.86%)
May 04, 2015 44.54 44.67 44.45 44.51 30,862 +0.05(+0.11%)
May 01, 2015 44.09 44.49 44.07 44.46 23,078 +0.71(+1.62%)
Apr 30, 2015 44.09 44.13 43.50 43.75 21,237 -0.49(-1.11%)
Apr 29, 2015 44.15 44.40 43.93 44.24 50,675 -0.26(-0.58%)
Apr 28, 2015 44.41 44.61 44.20 44.50 99,924 +0.06(+0.14%)
Apr 27, 2015 44.50 44.77 44.34 44.44 17,194 +0.00(+0.00%)
Apr 24, 2015 44.79 44.79 44.32 44.44 34,233 -0.20(-0.45%)
Apr 23, 2015 44.43 44.80 44.38 44.64 21,067 -0.14(-0.31%)
Apr 22, 2015 44.54 44.78 44.38 44.78 35,782 +0.39(+0.88%)
Apr 21, 2015 44.52 44.57 44.32 44.39 12,755 +0.24(+0.54%)
Apr 20, 2015 43.91 44.26 43.91 44.15 17,655 +0.48(+1.10%)
Apr 17, 2015 43.92 43.92 43.52 43.67 51,977 -0.58(-1.31%)
Apr 16, 2015 44.11 44.28 44.10 44.25 28,814 -0.15(-0.34%)
Apr 15, 2015 44.09 44.51 44.09 44.40 34,365 +0.51(+1.16%)
Apr 14, 2015 43.96 44.11 43.70 43.89 29,004 -0.20(-0.45%)
Apr 13, 2015 44.29 44.50 44.03 44.09 25,637 -0.31(-0.70%)
Apr 10, 2015 44.10 44.40 44.04 44.40 48,567 +0.29(+0.66%)
Apr 09, 2015 43.71 44.11 43.65 44.11 37,020 +0.36(+0.82%)
Apr 08, 2015 43.43 43.79 43.43 43.75 48,001 +0.31(+0.71%)
Apr 07, 2015 43.47 43.74 43.43 43.44 36,720 +0.02(+0.05%)
Apr 06, 2015 42.71 43.50 42.68 43.42 175,244 +0.16(+0.37%)
Apr 02, 2015 43.30 43.26 43.26 43.26 24,100 +0.08(+0.19%)
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.