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

160.31 USD +1.60 (+1.01%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 19.90 20.12 19.87 20.10 9,415 +0.05(+0.23%)
Jan 30, 2007 19.98 20.06 19.94 20.05 4,590 +0.09(+0.47%)
Jan 29, 2007 19.96 20.10 19.93 19.96 7,310 -0.07(-0.37%)
Jan 26, 2007 19.98 20.12 19.88 20.03 7,641 +0.05(+0.25%)
Jan 25, 2007 20.20 20.34 19.97 19.98 7,900 -0.25(-1.24%)
Jan 24, 2007 20.02 20.26 19.99 20.23 12,136 +0.45(+2.27%)
Jan 23, 2007 19.85 19.94 19.77 19.78 13,095 +0.00(+0.02%)
Jan 22, 2007 20.00 20.00 19.67 19.78 33,377 -0.23(-1.17%)
Jan 19, 2007 19.82 20.01 19.82 20.01 13,296 +0.07(+0.35%)
Jan 18, 2007 20.50 20.50 19.88 19.94 46,494 -0.64(-3.11%)
Jan 17, 2007 20.66 20.68 20.53 20.58 7,669 -0.17(-0.80%)
Jan 16, 2007 20.91 20.96 20.69 20.75 15,843 -0.16(-0.78%)
Jan 12, 2007 20.83 20.93 20.81 20.91 42,598 +0.09(+0.43%)
Jan 11, 2007 20.83 20.94 20.76 20.82 73,864 +0.12(+0.58%)
Jan 10, 2007 20.30 20.72 20.30 20.70 23,411 +0.25(+1.22%)
Jan 09, 2007 20.43 20.49 20.27 20.45 51,246 +0.08(+0.39%)
Jan 08, 2007 20.35 20.51 20.23 20.37 11,300 +0.08(+0.39%)
Jan 05, 2007 20.36 20.36 20.16 20.29 4,720 -0.09(-0.43%)
Jan 04, 2007 20.13 20.38 20.02 20.38 4,741 +0.39(+1.94%)
Jan 03, 2007 20.05 20.43 19.68 19.99 27,285 -0.01(-0.05%)
Dec 29, 2006 20.01 20.19 20.00 20.00 10,295 -0.08(-0.38%)
Dec 28, 2006 20.07 20.10 19.98 20.08 7,375 -0.03(-0.17%)
Dec 27, 2006 20.06 20.13 20.03 20.11 3,690 +0.15(+0.75%)
Dec 26, 2006 19.89 19.96 19.85 19.96 6,400 +0.08(+0.40%)
Dec 22, 2006 20.14 20.14 19.86 19.88 103,800 -0.20(-1.00%)
Dec 21, 2006 20.21 20.25 20.00 20.08 21,930 -0.21(-1.03%)
Dec 20, 2006 20.40 20.43 20.29 20.29 7,501 -0.01(-0.05%)
Dec 19, 2006 20.18 20.35 20.06 20.30 18,282 -0.11(-0.52%)
Dec 18, 2006 20.61 20.75 20.31 20.41 12,586 -0.19(-0.92%)
Dec 15, 2006 20.59 20.70 20.57 20.60 33,730 +0.03(+0.15%)
Dec 14, 2006 20.54 20.61 20.54 20.57 15,181 +0.36(+1.80%)
Dec 13, 2006 20.40 20.40 20.12 20.20 13,651 +0.00(+0.00%)
Dec 12, 2006 20.35 20.38 20.20 20.20 6,676 -0.14(-0.68%)
Dec 11, 2006 20.20 20.47 20.20 20.34 4,737 +0.00(+0.00%)
Dec 08, 2006 20.12 20.47 20.12 20.34 5,596 +0.02(+0.12%)
Dec 07, 2006 20.61 20.62 20.29 20.32 7,452 -0.19(-0.93%)
Dec 06, 2006 20.55 20.60 20.45 20.51 8,510 -0.08(-0.38%)
Dec 05, 2006 20.74 20.74 20.56 20.58 28,184 -0.06(-0.30%)
Dec 04, 2006 20.39 20.75 20.39 20.65 5,021 +0.34(+1.69%)
Dec 01, 2006 20.25 20.55 20.11 20.30 47,230 -0.29(-1.40%)
Nov 30, 2006 20.51 20.65 20.40 20.59 6,600 +0.10(+0.49%)
Nov 29, 2006 20.54 20.56 20.33 20.49 19,427 +0.09(+0.42%)
Nov 28, 2006 20.33 20.40 20.20 20.40 6,899 +0.02(+0.12%)
Nov 27, 2006 20.95 20.95 20.38 20.38 30,914 -0.60(-2.86%)
Nov 24, 2006 20.99 21.03 20.84 20.98 101,690 -0.06(-0.29%)
Nov 22, 2006 20.85 21.07 20.82 21.04 37,709 +0.28(+1.35%)
Nov 21, 2006 20.84 20.84 20.70 20.76 46,656 +0.02(+0.08%)
Nov 20, 2006 20.52 20.75 20.48 20.74 4,708 +0.15(+0.74%)
Nov 17, 2006 20.49 20.59 20.48 20.59 8,504 -0.01(-0.04%)
Nov 16, 2006 20.60 20.62 20.41 20.60 20,127 +0.00(+0.00%)
Nov 15, 2006 20.53 20.82 20.48 20.60 109,149 +0.03(+0.15%)
Nov 14, 2006 20.31 20.57 20.10 20.57 212,252 +0.33(+1.63%)
Nov 13, 2006 20.00 20.24 19.97 20.24 37,822 +0.30(+1.50%)
Nov 10, 2006 19.85 19.94 19.76 19.94 14,996 +0.13(+0.66%)
Nov 09, 2006 20.17 20.17 19.80 19.81 54,358 -0.16(-0.80%)
Nov 08, 2006 19.82 20.05 19.78 19.97 32,546 +0.11(+0.55%)
Nov 07, 2006 19.72 20.01 19.69 19.86 33,359 +0.20(+1.00%)
Nov 06, 2006 19.41 19.73 19.37 19.66 17,799 +0.36(+1.89%)
Nov 03, 2006 19.29 19.30 19.17 19.30 10,276 +0.05(+0.24%)
Nov 02, 2006 19.25 19.25 19.15 19.25 5,620 +0.03(+0.18%)
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.