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

166.95 USD +0.19 (+0.11%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 64.68 64.86 64.06 64.23 167,683 -0.33(-0.51%)
Jul 28, 2017 64.36 64.67 64.17 64.56 76,647 -0.09(-0.14%)
Jul 27, 2017 65.82 65.83 63.83 64.65 271,902 -0.82(-1.25%)
Jul 26, 2017 65.64 65.64 65.25 65.47 83,976 +0.00(+0.00%)
Jul 25, 2017 65.44 65.61 64.99 65.47 405,260 -0.40(-0.61%)
Jul 24, 2017 65.88 65.91 65.63 65.87 558,796 +0.09(+0.14%)
Jul 21, 2017 65.85 65.89 65.57 65.78 89,434 -0.43(-0.65%)
Jul 20, 2017 66.21 66.21 65.80 66.21 102,703 +0.05(+0.08%)
Jul 19, 2017 65.95 66.21 65.86 66.16 132,890 +0.51(+0.78%)
Jul 18, 2017 65.36 65.68 64.97 65.65 183,835 +0.23(+0.35%)
Jul 17, 2017 65.73 65.73 65.25 65.42 115,404 -0.11(-0.17%)
Jul 14, 2017 65.00 65.53 65.00 65.53 134,582 +0.70(+1.08%)
Jul 13, 2017 65.05 65.18 64.69 64.83 83,177 -0.15(-0.23%)
Jul 12, 2017 64.72 65.02 64.58 64.98 205,542 +0.92(+1.44%)
Jul 11, 2017 63.57 64.08 63.47 64.06 122,050 +0.45(+0.71%)
Jul 10, 2017 63.07 63.72 62.90 63.61 413,568 +0.60(+0.95%)
Jul 07, 2017 62.39 63.30 62.39 63.01 97,384 +0.85(+1.37%)
Jul 06, 2017 62.04 62.54 61.86 62.16 205,204 -0.46(-0.73%)
Jul 05, 2017 61.79 62.78 61.79 62.62 742,667 +0.97(+1.57%)
Jul 03, 2017 62.74 62.84 61.64 61.65 360,129 -0.74(-1.19%)
Jun 30, 2017 62.85 62.99 62.31 62.39 131,588 -0.27(-0.43%)
Jun 29, 2017 63.69 63.69 61.92 62.66 808,234 -1.37(-2.14%)
Jun 28, 2017 63.37 64.11 62.98 64.03 215,994 +0.88(+1.39%)
Jun 27, 2017 64.32 64.45 63.10 63.15 272,153 -1.45(-2.24%)
Jun 26, 2017 65.48 65.73 64.47 64.60 212,824 -0.59(-0.91%)
Jun 23, 2017 65.34 65.19 156,198 +0.50(+0.77%)
Jun 22, 2017 64.82 64.90 64.40 64.69 133,769 -0.23(-0.35%)
Jun 21, 2017 64.46 64.93 64.37 64.92 153,884 +0.92(+1.44%)
Jun 20, 2017 64.69 64.78 64.00 64.00 169,619 -0.67(-1.04%)
Jun 19, 2017 64.16 64.75 64.13 64.67 218,399 +1.15(+1.81%)
Jun 16, 2017 63.47 63.90 63.31 63.52 113,282 -0.13(-0.20%)
Jun 15, 2017 63.24 63.80 62.98 63.65 296,349 -0.40(-0.62%)
Jun 14, 2017 64.90 64.99 63.47 64.05 206,404 -0.57(-0.88%)
Jun 13, 2017 64.75 65.06 64.02 64.62 243,793 +0.36(+0.56%)
Jun 12, 2017 63.71 64.32 62.65 64.26 522,943 -0.14(-0.22%)
Jun 09, 2017 67.05 67.17 63.37 64.40 557,680 -2.40(-3.59%)
Jun 08, 2017 66.72 66.82 66.09 66.80 132,742 +0.61(+0.92%)
Jun 07, 2017 65.98 66.26 65.75 66.19 130,230 +0.38(+0.58%)
Jun 06, 2017 65.62 66.08 65.50 65.81 328,931 +0.12(+0.18%)
Jun 05, 2017 65.82 65.98 65.62 65.69 245,880 -0.03(-0.05%)
Jun 02, 2017 65.48 65.72 65.15 65.72 255,156 +0.60(+0.92%)
Jun 01, 2017 65.16 65.16 64.67 65.12 198,152 +0.14(+0.22%)
May 31, 2017 65.44 65.44 64.67 64.98 210,877 -0.08(-0.12%)
May 30, 2017 64.81 65.13 64.72 65.06 220,003 +0.34(+0.53%)
May 26, 2017 64.80 64.80 64.39 64.72 172,355 +0.00(+0.00%)
May 25, 2017 64.54 64.86 64.27 64.72 209,107 +0.50(+0.78%)
May 24, 2017 64.24 64.35 64.02 64.22 160,807 +0.37(+0.58%)
May 23, 2017 64.00 64.06 63.57 63.85 169,010 -0.12(-0.19%)
May 22, 2017 63.51 63.99 63.49 63.97 229,226 +0.76(+1.20%)
May 19, 2017 63.09 63.41 63.09 63.21 202,013 +0.75(+1.20%)
May 18, 2017 61.78 62.64 61.44 62.46 213,667 +0.48(+0.77%)
May 17, 2017 63.47 63.48 61.97 61.98 280,136 -2.02(-3.16%)
May 16, 2017 63.83 64.00 63.56 64.00 138,987 +0.45(+0.71%)
May 15, 2017 63.27 63.55 63.10 63.55 155,674 +0.68(+1.08%)
May 12, 2017 62.88 62.90 62.70 62.87 89,912 +0.03(+0.05%)
May 11, 2017 62.72 62.95 62.36 62.84 187,787 -0.08(-0.13%)
May 10, 2017 62.61 62.98 62.61 62.92 233,643 +0.59(+0.95%)
May 09, 2017 62.14 62.43 62.14 62.33 138,740 +0.34(+0.55%)
May 08, 2017 62.05 62.08 61.90 61.99 244,029 -0.07(-0.11%)
May 05, 2017 61.78 62.06 61.58 62.06 108,176 +0.31(+0.50%)
May 04, 2017 61.78 61.88 61.56 61.75 143,757 +0.06(+0.10%)
May 03, 2017 61.67 61.77 61.41 61.69 171,963 -0.09(-0.15%)
May 02, 2017 61.90 61.90 61.48 61.78 117,386 +0.00(+0.00%)
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.