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 (%)
Dec 31, 2008 11.66 11.84 11.66 11.81 19,401 +0.23(+1.99%)
Dec 30, 2008 11.41 11.59 11.41 11.58 25,920 +0.30(+2.70%)
Dec 29, 2008 11.45 11.45 11.16 11.28 16,250 -0.11(-1.00%)
Dec 26, 2008 11.38 11.39 11.38 11.39 200 -0.01(-0.09%)
Dec 24, 2008 11.44 11.44 11.40 11.40 760 +0.01(+0.09%)
Dec 23, 2008 11.64 11.64 11.39 11.39 2,059 +0.00(+0.00%)
Dec 22, 2008 11.68 11.68 11.36 11.39 8,568 -0.52(-4.37%)
Dec 19, 2008 11.83 11.97 11.83 11.91 7,118 +0.33(+2.85%)
Dec 18, 2008 12.11 12.11 11.58 11.58 8,392 -0.67(-5.47%)
Dec 17, 2008 12.08 12.25 12.08 12.25 8,320 +0.12(+0.99%)
Dec 16, 2008 11.78 12.13 11.78 12.13 7,575 +0.54(+4.64%)
Dec 15, 2008 11.48 11.59 11.48 11.59 3,767 -0.10(-0.84%)
Dec 12, 2008 11.28 11.69 11.28 11.69 17,755 +0.20(+1.72%)
Dec 11, 2008 11.77 11.86 11.41 11.49 3,095 -0.42(-3.51%)
Dec 09, 2008 11.57 11.91 11.91 11.91 9,100 +0.38(+3.32%)
Dec 08, 2008 11.28 11.53 11.28 11.53 1,000 +0.51(+4.60%)
Dec 05, 2008 10.26 11.02 10.26 11.02 730 +0.62(+5.96%)
Dec 04, 2008 10.87 10.87 10.40 10.40 9,323 -0.60(-5.45%)
Dec 03, 2008 11.00 11.00 11.00 11.00 290 +0.49(+4.66%)
Dec 02, 2008 10.38 10.66 10.38 10.51 3,140 +0.13(+1.25%)
Dec 01, 2008 10.91 10.93 10.38 10.38 9,114 -0.92(-8.14%)
Nov 28, 2008 11.30 11.30 11.30 11.30 100 +0.02(+0.20%)
Nov 26, 2008 11.06 11.28 11.05 11.28 1,916 +0.69(+6.50%)
Nov 25, 2008 10.90 10.90 10.59 10.59 4,500 -0.27(-2.49%)
Nov 24, 2008 10.31 10.86 10.31 10.86 7,833 +0.77(+7.63%)
Nov 21, 2008 9.800 10.09 9.700 10.09 2,040 +0.17(+1.71%)
Nov 20, 2008 10.11 10.36 9.920 9.920 9,272 -0.30(-2.90%)
Nov 19, 2008 10.60 10.60 10.22 10.22 1,200 -0.64(-5.93%)
Nov 18, 2008 10.97 10.97 10.72 10.86 19,518 -0.12(-1.09%)
Nov 17, 2008 10.98 11.09 10.91 10.98 3,296 -0.46(-4.04%)
Nov 14, 2008 11.62 11.76 11.44 11.44 10,343 -0.22(-1.92%)
Nov 13, 2008 11.00 11.67 10.62 11.67 7,600 +0.53(+4.79%)
Nov 12, 2008 11.46 11.46 11.13 11.13 4,130 -0.55(-4.74%)
Nov 11, 2008 11.84 11.84 11.57 11.69 25,242 -0.22(-1.88%)
Nov 10, 2008 12.76 12.76 11.88 11.91 5,950 -0.37(-3.04%)
Nov 07, 2008 12.22 12.28 12.15 12.28 965 +0.20(+1.69%)
Nov 06, 2008 12.57 12.58 12.08 12.08 5,373 -0.93(-7.15%)
Nov 05, 2008 13.40 13.40 12.99 13.01 6,896 -0.35(-2.62%)
Nov 04, 2008 12.99 13.42 12.99 13.36 1,560 +0.57(+4.46%)
Nov 03, 2008 13.02 13.02 12.79 12.79 15,069 -0.11(-0.85%)
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%)
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.