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

164.33 USD +1.59 (+0.98%)
Streaming Delayed Price Updated: 11:17 AM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 43.94 43.99 43.71 43.96 21,035 +0.18(+0.41%)
May 27, 2016 43.39 43.78 43.78 43.78 18,000 +0.37(+0.85%)
May 26, 2016 43.23 43.47 43.23 43.41 203,947 +0.12(+0.28%)
May 25, 2016 43.38 43.40 43.20 43.29 23,334 +0.13(+0.30%)
May 24, 2016 42.36 43.16 42.36 43.16 59,348 +1.14(+2.71%)
May 23, 2016 41.96 42.25 41.96 42.02 31,672 +0.13(+0.31%)
May 20, 2016 41.49 41.96 41.49 41.89 39,024 +0.84(+2.05%)
May 19, 2016 41.12 41.24 40.77 41.05 8,144 -0.17(-0.41%)
May 18, 2016 40.85 41.47 40.85 41.22 27,157 +0.41(+1.00%)
May 17, 2016 40.94 41.22 40.77 40.81 11,922 -0.23(-0.56%)
May 16, 2016 40.47 41.25 40.47 41.04 20,587 +0.62(+1.53%)
May 13, 2016 40.29 40.74 40.29 40.42 40,386 +0.13(+0.32%)
May 12, 2016 40.60 40.60 39.96 40.29 75,257 -0.27(-0.67%)
May 11, 2016 40.69 40.91 40.56 40.56 12,796 -0.28(-0.69%)
May 10, 2016 40.49 40.87 40.41 40.84 37,640 +0.57(+1.42%)
May 09, 2016 40.30 40.50 40.25 40.27 9,405 -0.05(-0.12%)
May 06, 2016 39.88 40.33 39.81 40.32 27,077 +0.17(+0.42%)
May 05, 2016 40.34 40.45 40.13 40.15 11,475 +0.02(+0.05%)
May 04, 2016 40.25 40.37 40.02 40.13 28,694 -0.29(-0.72%)
May 03, 2016 40.53 40.66 40.30 40.42 29,194 -0.54(-1.32%)
May 02, 2016 40.76 41.01 40.62 40.96 29,350 +0.08(+0.20%)
Apr 29, 2016 41.55 41.55 40.61 40.88 43,321 -0.81(-1.94%)
Apr 28, 2016 42.33 42.73 41.69 41.69 31,187 -0.85(-2.00%)
Apr 27, 2016 42.04 42.60 42.03 42.54 47,006 +0.15(+0.35%)
Apr 26, 2016 42.21 42.55 42.19 42.39 27,768 +0.38(+0.90%)
Apr 25, 2016 41.82 42.11 41.82 42.01 24,369 -0.01(-0.02%)
Apr 22, 2016 42.28 42.34 41.75 42.02 46,086 -0.34(-0.80%)
Apr 21, 2016 42.59 42.59 42.28 42.36 19,896 -0.08(-0.19%)
Apr 20, 2016 42.07 42.65 42.07 42.44 28,733 +0.22(+0.52%)
Apr 19, 2016 42.65 42.65 41.98 42.22 22,953 -0.27(-0.64%)
Apr 18, 2016 42.17 42.55 42.16 42.49 21,849 +0.18(+0.43%)
Apr 15, 2016 42.52 42.53 42.24 42.31 7,213 -0.30(-0.70%)
Apr 14, 2016 42.70 42.70 42.35 42.61 11,537 -0.40(-0.93%)
Apr 13, 2016 42.49 43.03 42.49 43.01 16,182 +0.73(+1.73%)
Apr 12, 2016 42.32 42.36 41.83 42.28 21,275 +0.03(+0.07%)
Apr 11, 2016 42.59 42.86 42.24 42.25 12,321 -0.08(-0.19%)
Apr 08, 2016 42.63 42.78 42.17 42.33 14,234 +0.11(+0.26%)
Apr 07, 2016 42.64 42.66 42.10 42.22 37,110 -0.69(-1.61%)
Apr 06, 2016 42.26 42.91 42.21 42.91 32,154 +0.54(+1.27%)
Apr 05, 2016 42.50 42.60 42.35 42.37 35,138 -0.47(-1.10%)
Apr 04, 2016 43.02 43.09 42.78 42.84 10,970 -0.27(-0.63%)
Apr 01, 2016 42.64 43.15 42.51 43.11 12,006 +0.18(+0.42%)
Mar 31, 2016 42.84 43.03 42.84 42.93 37,347 +0.06(+0.14%)
Mar 30, 2016 42.89 43.07 42.72 42.87 25,552 +0.23(+0.54%)
Mar 29, 2016 41.94 42.70 41.78 42.64 68,785 +0.62(+1.48%)
Mar 28, 2016 42.32 42.32 41.95 42.02 17,057 -0.07(-0.17%)
Mar 24, 2016 42.20 42.09 42.09 42.09 11,100 -0.09(-0.21%)
Mar 23, 2016 42.85 42.85 42.13 42.18 25,114 -1.01(-2.34%)
Mar 22, 2016 42.80 43.34 42.80 43.19 30,702 +0.09(+0.21%)
Mar 21, 2016 43.00 43.10 42.83 43.10 28,591 +0.17(+0.40%)
Mar 18, 2016 42.69 42.95 42.67 42.93 53,654 +0.45(+1.06%)
Mar 17, 2016 42.13 42.57 42.09 42.48 25,400 +0.28(+0.66%)
Mar 16, 2016 41.82 42.23 41.71 42.20 95,608 +0.40(+0.96%)
Mar 15, 2016 41.83 41.83 41.57 41.80 14,109 -0.13(-0.31%)
Mar 14, 2016 41.99 42.05 41.89 41.93 19,725 -0.17(-0.40%)
Mar 11, 2016 41.65 42.10 41.65 42.10 27,254 +0.85(+2.06%)
Mar 10, 2016 41.44 41.71 40.68 41.25 80,172 +0.06(+0.15%)
Mar 09, 2016 41.00 41.28 40.89 41.19 27,960 +0.42(+1.03%)
Mar 08, 2016 41.30 41.30 40.77 40.77 38,770 -0.79(-1.91%)
Mar 07, 2016 41.28 41.74 41.25 41.56 96,276 +0.12(+0.29%)
Mar 04, 2016 41.20 41.71 41.03 41.44 20,418 +0.27(+0.66%)
Mar 03, 2016 41.17 41.18 40.83 41.17 66,836 +0.02(+0.05%)
Mar 02, 2016 41.05 41.15 40.91 41.15 10,603 +0.11(+0.27%)
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.