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

168.03 USD -3.45 (-2.01%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2009 12.82 13.18 12.73 13.18 12,773 +0.14(+1.07%)
Mar 31, 2009 12.91 13.04 12.84 13.04 19,275 +0.33(+2.60%)
Mar 30, 2009 12.84 12.84 12.50 12.71 24,160 -0.82(-6.06%)
Mar 26, 2009 13.22 13.53 13.16 13.53 41,878 +0.52(+4.00%)
Mar 25, 2009 13.07 13.27 12.72 13.01 20,752 +0.00(+0.00%)
Mar 24, 2009 13.06 13.12 12.94 13.01 15,730 -0.11(-0.84%)
Mar 23, 2009 12.80 13.12 12.63 13.12 12,538 +0.68(+5.47%)
Mar 20, 2009 12.82 12.88 12.26 12.44 14,224 -0.33(-2.58%)
Mar 19, 2009 12.97 12.97 12.73 12.77 17,694 -0.01(-0.08%)
Mar 18, 2009 12.37 12.87 12.37 12.78 29,200 +0.64(+5.27%)
Mar 17, 2009 11.85 12.14 11.84 12.14 13,858 +0.39(+3.32%)
Mar 16, 2009 12.13 12.14 11.73 11.75 24,093 -0.28(-2.33%)
Mar 13, 2009 11.97 12.07 11.87 12.03 64,292 +0.09(+0.74%)
Mar 12, 2009 11.65 12.00 11.50 11.94 36,849 +0.33(+2.86%)
Mar 11, 2009 11.42 11.69 11.42 11.61 46,729 +0.34(+3.02%)
Mar 10, 2009 11.02 11.32 10.96 11.27 4,050 +0.73(+6.93%)
Mar 09, 2009 10.75 11.04 10.54 10.54 2,684 -0.37(-3.42%)
Mar 06, 2009 10.99 11.12 10.91 10.91 3,500 -0.01(-0.06%)
Mar 05, 2009 11.21 11.25 10.92 10.92 10,900 -0.38(-3.36%)
Mar 04, 2009 11.08 11.32 11.08 11.30 35,157 +0.47(+4.36%)
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.