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

169.23 USD +1.20 (+0.71%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 15.94 15.94 15.69 15.76 3,870 -0.03(-0.22%)
Jun 29, 2009 15.86 15.92 15.79 15.79 14,091 -0.02(-0.10%)
Jun 26, 2009 15.72 15.87 15.72 15.81 3,209 +0.11(+0.70%)
Jun 25, 2009 15.74 15.74 15.36 15.70 9,331 +0.19(+1.23%)
Jun 24, 2009 15.26 15.58 15.26 15.51 10,039 +0.34(+2.24%)
Jun 23, 2009 15.22 15.23 14.99 15.17 14,494 -0.03(-0.20%)
Jun 22, 2009 15.59 15.61 15.20 15.20 18,579 -0.48(-3.06%)
Jun 19, 2009 15.77 15.86 15.67 15.68 6,356 +0.11(+0.70%)
Jun 18, 2009 15.73 15.73 15.48 15.57 6,985 -0.16(-1.03%)
Jun 17, 2009 15.63 15.84 15.50 15.73 31,753 +0.06(+0.41%)
Jun 16, 2009 15.98 15.99 15.63 15.67 14,247 -0.18(-1.14%)
Jun 15, 2009 15.97 16.00 15.71 15.85 54,797 -0.31(-1.92%)
Jun 12, 2009 16.24 16.24 15.98 16.16 5,860 -0.15(-0.92%)
Jun 11, 2009 16.30 16.43 16.26 16.31 8,922 +0.01(+0.07%)
Jun 10, 2009 16.40 16.40 16.04 16.30 13,219 +0.01(+0.07%)
Jun 09, 2009 16.13 16.34 16.11 16.29 5,798 +0.34(+2.11%)
Jun 08, 2009 15.77 15.99 15.67 15.95 15,311 -0.10(-0.62%)
Jun 05, 2009 16.07 16.11 15.98 16.05 7,997 -0.01(-0.06%)
Jun 04, 2009 15.92 16.06 15.88 16.06 7,887 +0.35(+2.23%)
Jun 03, 2009 15.94 15.94 15.63 15.71 47,024 -0.27(-1.67%)
Jun 02, 2009 16.22 16.22 15.93 15.98 3,617 -0.27(-1.68%)
Jun 01, 2009 15.76 16.26 15.76 16.25 4,796 +0.63(+4.03%)
May 29, 2009 15.52 15.62 15.39 15.62 7,405 +0.12(+0.77%)
May 28, 2009 15.22 15.50 15.22 15.50 9,648 +0.27(+1.77%)
May 27, 2009 15.34 15.55 15.23 15.23 7,626 -0.11(-0.72%)
May 26, 2009 14.63 15.34 14.63 15.34 22,122 +0.44(+2.97%)
May 22, 2009 14.86 14.92 14.76 14.90 11,676 +0.15(+1.00%)
May 21, 2009 14.71 14.85 14.57 14.75 3,690 -0.16(-1.07%)
May 20, 2009 15.01 15.26 14.81 14.91 74,854 -0.09(-0.60%)
May 19, 2009 14.82 15.14 14.76 15.00 10,067 +0.18(+1.21%)
May 18, 2009 14.58 14.82 14.57 14.82 37,831 +0.42(+2.92%)
May 15, 2009 14.44 14.59 14.40 14.40 4,170 +0.06(+0.42%)
May 14, 2009 14.28 14.46 14.28 14.34 15,133 +0.20(+1.41%)
May 13, 2009 14.38 14.38 14.08 14.14 27,033 -0.41(-2.82%)
May 12, 2009 14.78 14.78 14.35 14.55 20,295 -0.22(-1.49%)
May 11, 2009 14.59 14.89 14.38 14.77 12,583 +0.03(+0.20%)
May 08, 2009 15.01 15.01 14.44 14.74 64,291 -0.06(-0.38%)
May 07, 2009 15.60 16.38 14.62 14.80 74,096 -0.62(-4.02%)
May 06, 2009 15.65 15.65 15.16 15.42 31,401 +0.00(+0.01%)
May 05, 2009 15.54 15.55 15.28 15.41 66,419 -0.13(-0.81%)
May 04, 2009 15.35 15.54 15.30 15.54 124,832 +0.48(+3.19%)
May 01, 2009 15.07 15.16 14.90 15.06 11,163 +0.07(+0.47%)
Apr 30, 2009 14.90 15.19 14.83 14.99 120,996 +0.38(+2.60%)
Apr 29, 2009 14.51 14.80 14.51 14.61 15,243 +0.25(+1.74%)
Apr 28, 2009 14.45 14.51 14.30 14.36 13,709 -0.14(-0.97%)
Apr 27, 2009 14.50 14.74 14.48 14.50 27,485 -0.14(-0.96%)
Apr 24, 2009 14.36 14.72 14.27 14.64 6,686 +0.38(+2.66%)
Apr 23, 2009 14.31 14.31 13.97 14.26 78,514 -0.08(-0.56%)
Apr 22, 2009 14.00 14.61 13.87 14.34 20,228 +0.23(+1.63%)
Apr 21, 2009 13.91 14.12 13.91 14.11 8,871 +0.13(+0.93%)
Apr 20, 2009 14.17 14.17 13.95 13.98 28,585 -0.48(-3.32%)
Apr 17, 2009 14.34 14.46 14.20 14.46 30,166 +0.13(+0.91%)
Apr 16, 2009 13.52 14.42 13.52 14.33 18,712 +0.44(+3.17%)
Apr 15, 2009 13.90 13.90 13.69 13.89 24,570 -0.20(-1.45%)
Apr 14, 2009 14.01 14.16 13.92 14.09 12,107 -0.07(-0.47%)
Apr 13, 2009 14.12 14.20 13.93 14.16 10,133 -0.05(-0.35%)
Apr 09, 2009 14.16 14.28 14.00 14.21 47,378 +0.50(+3.68%)
Apr 08, 2009 13.47 13.77 13.47 13.71 25,671 +0.36(+2.67%)
Apr 07, 2009 13.60 13.60 13.26 13.35 14,312 -0.43(-3.12%)
Apr 06, 2009 13.72 13.78 13.50 13.78 23,351 -0.13(-0.93%)
Apr 03, 2009 13.67 13.96 13.65 13.91 21,939 +0.23(+1.68%)
Apr 02, 2009 13.38 13.87 13.38 13.68 11,890 +0.50(+3.79%)
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.