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 (%)
Nov 30, 2010 24.56 24.63 24.40 24.54 216,374 -0.28(-1.13%)
Nov 29, 2010 24.79 24.91 24.51 24.82 352,406 -0.13(-0.52%)
Nov 26, 2010 24.93 25.02 24.86 24.95 52,389 -0.14(-0.56%)
Nov 24, 2010 24.78 25.09 25.09 25.09 247,324 +0.52(+2.12%)
Nov 23, 2010 24.72 24.74 24.45 24.57 170,916 -0.40(-1.60%)
Nov 22, 2010 24.62 24.97 24.62 24.97 166,357 +0.22(+0.89%)
Nov 19, 2010 24.63 24.84 24.58 24.75 117,691 +0.10(+0.41%)
Nov 18, 2010 24.50 24.80 24.49 24.65 130,711 +0.47(+1.94%)
Nov 17, 2010 24.20 24.36 24.06 24.18 229,626 +0.12(+0.50%)
Nov 16, 2010 24.34 24.45 23.95 24.06 186,417 -0.46(-1.88%)
Nov 15, 2010 24.78 24.82 24.49 24.52 108,297 -0.11(-0.45%)
Nov 12, 2010 24.80 25.01 24.44 24.63 184,985 -0.28(-1.12%)
Nov 11, 2010 24.72 24.94 24.46 24.91 159,114 -0.28(-1.11%)
Nov 10, 2010 25.10 25.23 24.88 25.19 105,920 +0.08(+0.32%)
Nov 09, 2010 25.28 25.38 25.00 25.11 261,962 -0.05(-0.20%)
Nov 08, 2010 25.04 25.22 24.99 25.16 276,773 +0.08(+0.32%)
Nov 05, 2010 25.13 25.14 24.97 25.08 221,536 -0.01(-0.04%)
Nov 04, 2010 24.93 25.11 24.87 25.09 220,982 +0.47(+1.91%)
Nov 03, 2010 24.62 24.64 24.36 24.62 158,132 +0.09(+0.37%)
Nov 02, 2010 24.54 24.62 24.43 24.53 130,107 +0.17(+0.70%)
Nov 01, 2010 24.56 24.60 24.23 24.36 127,774 -0.05(-0.22%)
Oct 29, 2010 24.33 24.52 24.28 24.41 83,216 +0.17(+0.71%)
Oct 28, 2010 24.38 24.38 24.08 24.24 138,175 -0.07(-0.29%)
Oct 27, 2010 23.90 24.31 23.90 24.31 173,342 +0.34(+1.42%)
Oct 25, 2010 23.96 24.09 23.90 23.97 158,996 +0.16(+0.67%)
Oct 22, 2010 23.55 23.86 23.49 23.81 222,448 +0.37(+1.58%)
Oct 21, 2010 23.51 23.58 23.23 23.44 177,816 -0.01(-0.04%)
Oct 20, 2010 23.29 23.58 23.29 23.45 154,653 +0.22(+0.95%)
Oct 19, 2010 23.16 23.48 23.00 23.23 236,691 -0.33(-1.40%)
Oct 18, 2010 23.54 23.59 23.40 23.56 232,301 -0.02(-0.08%)
Oct 15, 2010 23.48 23.58 23.22 23.58 133,747 +0.43(+1.86%)
Oct 14, 2010 23.28 23.28 23.02 23.15 104,018 -0.07(-0.30%)
Oct 13, 2010 23.15 23.33 23.00 23.22 206,616 +0.22(+0.96%)
Oct 12, 2010 22.70 23.05 22.60 23.00 188,192 +0.26(+1.14%)
Oct 11, 2010 22.74 22.90 22.67 22.74 218,617 +0.02(+0.09%)
Oct 08, 2010 22.61 22.74 22.33 22.72 227,366 +0.14(+0.62%)
Oct 07, 2010 22.62 22.62 22.33 22.58 106,500 +0.17(+0.76%)
Oct 06, 2010 22.88 22.88 22.30 22.41 240,494 -0.45(-1.97%)
Oct 05, 2010 22.56 22.91 22.55 22.86 156,565 +0.52(+2.33%)
Oct 04, 2010 22.57 22.57 22.12 22.34 128,488 -0.29(-1.28%)
Oct 01, 2010 22.82 22.89 22.54 22.63 213,277 +0.00(+0.00%)
Sep 30, 2010 22.88 23.00 22.40 22.63 300,177 -0.11(-0.48%)
Sep 29, 2010 22.58 22.79 22.53 22.74 233,390 +0.14(+0.62%)
Sep 28, 2010 22.51 22.64 22.10 22.60 216,557 +0.22(+0.96%)
Sep 27, 2010 22.49 22.55 22.32 22.38 268,046 -0.08(-0.34%)
Sep 24, 2010 22.15 22.48 22.13 22.46 324,733 +0.59(+2.70%)
Sep 23, 2010 21.68 22.10 21.63 21.87 685,986 +0.03(+0.14%)
Sep 22, 2010 22.05 22.08 21.71 21.84 1,001,856 -0.32(-1.44%)
Sep 21, 2010 22.20 22.32 22.07 22.16 1,762,620 -0.01(-0.04%)
Sep 20, 2010 22.03 22.22 21.92 22.17 106,838 +0.22(+0.99%)
Sep 17, 2010 21.99 22.04 21.86 21.95 94,697 +0.15(+0.69%)
Sep 15, 2010 21.64 21.84 21.53 21.80 193,468 +0.05(+0.23%)
Sep 14, 2010 21.58 21.87 21.43 21.75 118,736 +0.20(+0.93%)
Sep 13, 2010 21.29 21.61 21.29 21.55 56,768 +0.53(+2.52%)
Sep 10, 2010 21.14 21.14 20.86 21.02 72,332 -0.11(-0.52%)
Sep 09, 2010 21.31 21.31 21.10 21.13 161,048 +0.04(+0.19%)
Sep 08, 2010 20.86 21.15 20.81 21.09 62,220 +0.26(+1.25%)
Sep 07, 2010 21.00 21.07 20.80 20.83 44,623 -0.19(-0.90%)
Sep 03, 2010 20.93 21.07 20.82 21.02 65,397 +0.30(+1.45%)
Sep 02, 2010 20.47 20.72 20.39 20.72 45,226 +0.31(+1.52%)
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.