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

159.87 USD -0.44 (-0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 12.91 13.04 12.90 12.90 4,726 +0.10(+0.80%)
Oct 30, 2008 12.91 12.94 12.65 12.80 8,717 +0.23(+1.81%)
Oct 29, 2008 12.44 12.79 12.44 12.57 9,086 +0.53(+4.40%)
Oct 28, 2008 11.61 12.04 11.61 12.04 4,500 +0.43(+3.70%)
Oct 27, 2008 11.98 11.98 11.42 11.61 4,550 -0.17(-1.44%)
Oct 24, 2008 11.00 11.79 11.00 11.78 4,500 -0.13(-1.09%)
Oct 23, 2008 11.88 12.09 11.40 11.91 8,990 -0.28(-2.30%)
Oct 22, 2008 12.50 12.60 11.91 12.19 11,024 -0.70(-5.43%)
Oct 21, 2008 13.13 13.13 12.89 12.89 9,500 -0.45(-3.37%)
Oct 20, 2008 13.09 13.34 13.03 13.34 6,315 +0.29(+2.22%)
Oct 17, 2008 12.97 13.38 12.88 13.05 45,319 +0.56(+4.48%)
Oct 16, 2008 13.23 13.23 11.98 12.49 7,460 +0.04(+0.32%)
Oct 15, 2008 13.06 13.06 12.45 12.45 9,100 -1.31(-9.52%)
Oct 14, 2008 14.69 14.69 13.53 13.76 10,828 -0.42(-2.96%)
Oct 13, 2008 13.57 14.18 13.25 14.18 19,465 +1.73(+13.89%)
Oct 10, 2008 12.55 12.99 12.03 12.45 27,570 -0.30(-2.35%)
Oct 09, 2008 13.61 13.61 12.75 12.75 8,960 -0.92(-6.73%)
Oct 08, 2008 12.82 13.68 12.82 13.67 8,494 +0.38(+2.84%)
Oct 07, 2008 13.79 14.27 13.28 13.29 3,530 -0.75(-5.33%)
Oct 06, 2008 14.48 14.48 13.52 14.04 23,440 -0.92(-6.15%)
Oct 03, 2008 15.33 15.55 14.96 14.96 11,506 -0.23(-1.51%)
Oct 02, 2008 16.09 16.09 15.18 15.19 9,063 -0.84(-5.24%)
Oct 01, 2008 15.84 16.11 15.84 16.03 10,917 -0.00(-0.00%)
Sep 30, 2008 15.91 16.08 15.52 16.03 8,967 +0.39(+2.50%)
Sep 29, 2008 17.40 17.40 15.30 15.64 42,344 -1.27(-7.50%)
Sep 26, 2008 16.53 16.91 16.53 16.91 14,990 -0.19(-1.12%)
Sep 25, 2008 16.69 17.26 16.69 17.10 2,937 +0.25(+1.48%)
Sep 24, 2008 16.37 16.99 16.20 16.85 10,844 +0.09(+0.54%)
Sep 23, 2008 16.94 17.24 16.76 16.76 1,975 -0.18(-1.06%)
Sep 22, 2008 17.56 17.56 16.94 16.94 3,900 -0.61(-3.48%)
Sep 19, 2008 18.98 19.49 17.50 17.55 8,195 +0.42(+2.45%)
Sep 18, 2008 17.17 17.53 16.26 17.13 38,425 +0.60(+3.63%)
Sep 17, 2008 17.07 17.08 16.53 16.53 17,406 -0.46(-2.71%)
Sep 16, 2008 16.34 17.05 16.34 16.99 41,773 -0.02(-0.12%)
Sep 15, 2008 17.02 17.42 17.01 17.01 9,600 -0.59(-3.35%)
Sep 12, 2008 17.34 17.60 17.31 17.60 1,700 -0.04(-0.20%)
Sep 11, 2008 17.29 17.64 17.29 17.64 10,050 +0.08(+0.43%)
Sep 10, 2008 17.48 17.56 17.44 17.56 9,974 +0.21(+1.20%)
Sep 09, 2008 17.89 17.90 17.35 17.35 5,250 -0.51(-2.84%)
Sep 08, 2008 18.44 18.44 17.76 17.86 6,840 -0.05(-0.28%)
Sep 05, 2008 17.67 17.91 17.67 17.91 7,705 +0.19(+1.07%)
Sep 04, 2008 18.67 18.67 17.72 17.72 18,890 -1.22(-6.44%)
Sep 02, 2008 19.42 18.94 18.94 18.94 1,800 -0.17(-0.89%)
Aug 29, 2008 19.35 19.35 19.09 19.11 5,820 -0.56(-2.85%)
Aug 28, 2008 19.56 19.69 19.56 19.67 6,049 +0.28(+1.44%)
Aug 27, 2008 19.38 19.39 19.38 19.39 300 +0.18(+0.94%)
Aug 26, 2008 19.30 19.30 19.20 19.21 600 -0.17(-0.88%)
Aug 25, 2008 19.65 19.65 19.38 19.38 1,700 -0.38(-1.92%)
Aug 22, 2008 19.71 19.76 19.71 19.76 1,000 +0.22(+1.13%)
Aug 21, 2008 19.45 19.54 19.40 19.54 5,261 +0.01(+0.05%)
Aug 20, 2008 19.50 19.80 19.50 19.53 5,150 +0.02(+0.10%)
Aug 19, 2008 19.57 19.57 19.51 19.51 1,389 -0.21(-1.07%)
Aug 18, 2008 20.00 20.00 19.72 19.72 716 -0.45(-2.24%)
Aug 15, 2008 20.21 20.23 20.05 20.17 9,156 +0.09(+0.44%)
Aug 14, 2008 19.80 20.12 19.80 20.09 1,246 +0.23(+1.17%)
Aug 13, 2008 19.84 19.91 19.74 19.85 8,206 +0.03(+0.17%)
Aug 12, 2008 19.95 19.99 19.82 19.82 6,430 -0.09(-0.45%)
Aug 11, 2008 19.73 20.01 19.72 19.91 7,170 +0.19(+0.99%)
Aug 08, 2008 19.39 19.75 19.34 19.72 3,000 +0.37(+1.89%)
Aug 07, 2008 19.13 19.44 19.13 19.35 6,131 -0.10(-0.50%)
Aug 06, 2008 19.07 19.46 19.07 19.45 6,617 +0.51(+2.68%)
Aug 05, 2008 18.70 18.94 18.64 18.94 12,853 +0.45(+2.43%)
Aug 04, 2008 18.55 18.65 18.48 18.49 1,600 -0.14(-0.75%)
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.