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

159.59 USD +2.13 (+1.35%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 17.60 17.72 17.48 17.57 54,308 +0.02(+0.11%)
Jul 30, 2009 17.77 17.87 17.52 17.55 44,273 -0.11(-0.62%)
Jul 29, 2009 17.72 17.72 17.52 17.66 20,839 -0.18(-1.01%)
Jul 28, 2009 17.81 17.89 17.55 17.84 43,476 +0.08(+0.45%)
Jul 27, 2009 17.71 17.79 17.50 17.76 128,759 +0.03(+0.17%)
Jul 24, 2009 17.45 17.73 17.37 17.73 72,662 -0.01(-0.06%)
Jul 23, 2009 17.29 17.75 17.24 17.74 99,349 +0.37(+2.13%)
Jul 22, 2009 17.19 17.43 17.07 17.37 57,956 +0.21(+1.22%)
Jul 21, 2009 17.10 17.16 16.82 17.16 71,520 +0.10(+0.59%)
Jul 20, 2009 17.00 17.06 16.86 17.06 61,870 +0.25(+1.49%)
Jul 17, 2009 16.69 16.83 16.58 16.81 64,571 +0.09(+0.54%)
Jul 16, 2009 16.40 16.74 16.39 16.72 32,139 +0.27(+1.64%)
Jul 15, 2009 16.15 16.48 16.12 16.45 89,442 +0.70(+4.45%)
Jul 14, 2009 15.66 15.77 15.61 15.75 3,268 +0.18(+1.16%)
Jul 13, 2009 15.36 15.57 15.13 15.57 3,309 +0.21(+1.37%)
Jul 10, 2009 15.21 15.42 15.21 15.36 34,653 +0.08(+0.52%)
Jul 09, 2009 15.09 15.35 15.09 15.28 52,863 +0.27(+1.80%)
Jul 08, 2009 15.11 15.11 14.86 15.01 118,801 -0.12(-0.79%)
Jul 07, 2009 15.52 15.52 15.13 15.13 6,578 -0.37(-2.42%)
Jul 06, 2009 15.52 15.53 15.35 15.50 9,496 -0.11(-0.69%)
Jul 02, 2009 15.75 15.76 15.60 15.61 15,933 -0.30(-1.87%)
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.