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

163.09 USD +0.56 (+0.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 18.38 18.38 18.07 18.11 1,850 -0.02(-0.11%)
Aug 30, 2006 18.02 18.17 17.99 18.13 28,300 +0.15(+0.83%)
Aug 29, 2006 17.79 17.98 17.74 17.98 1,376 +0.08(+0.45%)
Aug 28, 2006 17.88 17.90 17.88 17.90 9,505 +0.20(+1.13%)
Aug 25, 2006 17.74 17.84 17.70 17.70 1,840 +0.08(+0.45%)
Aug 24, 2006 17.68 17.68 17.47 17.62 3,030 +0.07(+0.40%)
Aug 23, 2006 17.82 17.84 17.48 17.55 13,231 -0.13(-0.74%)
Aug 22, 2006 17.65 17.79 17.65 17.68 500 -0.01(-0.06%)
Aug 21, 2006 17.66 17.70 17.66 17.69 1,050 -0.26(-1.45%)
Aug 18, 2006 17.72 17.97 17.72 17.95 7,162 +0.01(+0.07%)
Aug 17, 2006 17.91 18.07 17.76 17.94 6,149 +0.20(+1.11%)
Aug 16, 2006 17.42 17.74 17.35 17.74 18,419 +0.51(+2.96%)
Aug 15, 2006 17.07 17.26 17.06 17.23 6,400 +0.59(+3.55%)
Aug 14, 2006 16.78 16.82 16.64 16.64 4,300 +0.00(+0.00%)
Aug 11, 2006 16.64 16.64 16.64 16.64 0 +0.00(+0.00%)
Aug 10, 2006 16.59 16.66 16.48 16.64 1,200 -0.11(-0.66%)
Aug 09, 2006 16.75 16.87 16.75 16.75 1,504 +0.33(+2.01%)
Aug 08, 2006 16.57 16.60 16.42 16.42 2,540 -0.14(-0.85%)
Aug 07, 2006 16.60 16.60 16.50 16.56 2,680 -0.07(-0.42%)
Aug 04, 2006 17.04 17.04 16.63 16.63 5,764 +0.05(+0.30%)
Aug 03, 2006 16.58 16.58 16.58 16.58 0 +0.00(+0.00%)
Aug 02, 2006 16.60 16.60 16.58 16.58 12,445 +0.21(+1.28%)
Aug 01, 2006 16.40 16.40 16.37 16.37 4,700 -0.27(-1.62%)
Jul 31, 2006 16.64 16.64 16.64 16.64 0 +0.00(+0.00%)
Jul 28, 2006 16.49 16.65 16.49 16.64 3,380 +0.33(+2.02%)
Jul 27, 2006 16.55 16.55 16.31 16.31 2,200 +0.04(+0.25%)
Jul 26, 2006 16.14 16.35 16.14 16.27 4,493 +0.23(+1.43%)
Jul 25, 2006 16.04 16.04 16.04 16.04 0 +0.00(+0.00%)
Jul 24, 2006 15.86 16.10 15.86 16.04 3,195 +0.33(+2.10%)
Jul 21, 2006 15.87 15.87 15.69 15.71 5,400 -0.42(-2.60%)
Jul 20, 2006 16.44 16.45 16.13 16.13 3,790 -0.31(-1.89%)
Jul 19, 2006 16.29 16.50 16.22 16.44 3,900 +0.40(+2.49%)
Jul 18, 2006 16.37 16.37 15.87 16.04 4,199 -0.08(-0.50%)
Jul 17, 2006 16.08 16.23 16.08 16.12 132,950 -0.02(-0.12%)
Jul 14, 2006 16.11 16.18 16.09 16.14 8,914 -0.11(-0.68%)
Jul 13, 2006 16.25 16.25 16.24 16.25 200 -0.23(-1.40%)
Jul 12, 2006 16.49 16.53 16.48 16.48 12,084 -0.38(-2.25%)
Jul 11, 2006 16.57 16.87 16.57 16.86 1,900 +0.19(+1.14%)
Jul 10, 2006 17.01 17.02 16.65 16.67 8,100 -0.43(-2.51%)
Jul 07, 2006 17.20 17.23 17.10 17.10 6,157 -0.24(-1.38%)
Jul 06, 2006 17.42 17.42 17.32 17.34 7,485 -0.05(-0.29%)
Jul 05, 2006 17.39 17.43 17.38 17.39 6,113 -0.27(-1.53%)
Jul 03, 2006 17.66 17.66 17.66 17.66 0 +0.00(+0.00%)
Jun 30, 2006 17.64 17.85 17.60 17.66 6,150 +0.23(+1.32%)
Jun 29, 2006 17.19 17.43 17.19 17.43 5,300 +0.24(+1.40%)
Jun 28, 2006 17.03 17.21 16.98 17.19 18,114 +0.05(+0.29%)
Jun 27, 2006 17.49 17.49 17.12 17.14 8,470 -0.41(-2.36%)
Jun 26, 2006 17.54 17.61 17.48 17.55 7,900 -0.01(-0.04%)
Jun 23, 2006 17.51 17.56 17.50 17.56 3,200 +0.00(+0.01%)
Jun 22, 2006 17.51 17.58 17.48 17.56 14,236 -0.19(-1.07%)
Jun 21, 2006 17.74 17.86 17.73 17.75 3,613 +0.35(+1.98%)
Jun 20, 2006 17.47 17.47 17.32 17.40 1,000 +0.06(+0.37%)
Jun 19, 2006 17.51 17.55 17.31 17.34 14,042 -0.19(-1.08%)
Jun 16, 2006 17.50 17.54 17.50 17.53 1,400 -0.14(-0.79%)
Jun 15, 2006 17.28 17.73 17.28 17.67 16,550 +0.74(+4.37%)
Jun 14, 2006 16.99 17.03 16.89 16.93 5,500 +0.00(+0.00%)
Jun 13, 2006 16.82 17.14 16.82 16.93 10,427 -0.07(-0.41%)
Jun 12, 2006 17.25 17.31 16.99 17.00 8,633 -0.41(-2.35%)
Jun 09, 2006 17.60 17.75 17.41 17.41 20,096 -0.09(-0.51%)
Jun 08, 2006 17.51 17.55 17.08 17.50 34,936 -0.15(-0.85%)
Jun 07, 2006 17.77 17.91 17.65 17.65 3,149 -0.21(-1.18%)
Jun 06, 2006 17.93 17.93 17.71 17.86 35,388 -0.05(-0.28%)
Jun 05, 2006 18.20 18.20 17.91 17.91 600 -0.35(-1.94%)
Jun 02, 2006 18.27 18.27 18.26 18.26 2,150 -0.02(-0.09%)
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.