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

176.81 USD +4.29 (+2.49%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 35.26 35.42 35.42 35.42 19,500 +0.16(+0.46%)
Dec 30, 2013 35.17 35.30 35.13 35.26 42,097 +0.11(+0.32%)
Dec 27, 2013 35.29 35.29 35.14 35.15 9,881 -0.01(-0.03%)
Dec 26, 2013 35.23 35.23 35.13 35.16 11,708 +0.01(+0.03%)
Dec 24, 2013 35.03 35.15 35.03 35.15 7,281 +0.13(+0.36%)
Dec 23, 2013 35.02 35.08 34.91 35.02 23,389 +0.23(+0.67%)
Dec 20, 2013 34.40 34.81 34.40 34.79 18,916 +0.42(+1.22%)
Dec 19, 2013 34.51 34.51 34.25 34.37 30,348 -0.12(-0.35%)
Dec 18, 2013 34.29 34.53 33.84 34.49 44,740 +0.18(+0.52%)
Dec 17, 2013 34.15 34.46 34.09 34.31 27,435 +0.20(+0.59%)
Dec 16, 2013 34.02 34.22 34.01 34.11 15,720 +0.23(+0.68%)
Dec 13, 2013 33.84 33.92 33.80 33.88 8,933 +0.30(+0.89%)
Dec 12, 2013 33.88 33.88 33.58 33.58 8,515 -0.25(-0.74%)
Dec 11, 2013 34.32 34.32 33.79 33.83 22,067 -0.47(-1.37%)
Dec 10, 2013 34.24 34.34 34.14 34.30 12,405 +0.12(+0.35%)
Dec 09, 2013 34.29 34.30 34.18 34.18 31,791 +0.00(+0.00%)
Dec 06, 2013 34.18 34.20 34.11 34.18 0 +0.32(+0.95%)
Dec 05, 2013 33.97 33.97 33.75 33.86 0 +0.16(+0.47%)
Dec 04, 2013 33.65 33.90 33.52 33.70 0 -0.03(-0.08%)
Dec 03, 2013 33.67 33.80 33.62 33.73 0 +0.06(+0.18%)
Dec 02, 2013 33.79 33.79 33.65 33.67 0 -0.07(-0.21%)
Nov 29, 2013 33.86 33.86 33.71 33.74 0 +0.09(+0.27%)
Nov 27, 2013 33.55 33.66 33.48 33.65 0 +0.11(+0.33%)
Nov 26, 2013 33.49 33.58 33.33 33.54 0 +0.09(+0.27%)
Nov 25, 2013 33.62 33.62 33.31 33.45 0 -0.06(-0.18%)
Nov 22, 2013 33.47 33.51 33.41 33.51 0 -0.01(-0.03%)
Nov 21, 2013 33.23 33.52 33.18 33.52 0 +0.45(+1.36%)
Nov 20, 2013 33.29 33.34 33.00 33.07 0 -0.07(-0.21%)
Nov 19, 2013 33.49 33.49 33.13 33.14 0 -0.33(-0.99%)
Nov 18, 2013 33.87 33.87 33.40 33.47 0 -0.33(-0.98%)
Nov 15, 2013 33.74 33.81 33.58 33.80 0 +0.20(+0.60%)
Nov 14, 2013 33.53 33.61 33.43 33.60 0 +0.34(+1.02%)
Nov 12, 2013 33.01 33.26 33.01 33.26 0 +0.17(+0.51%)
Nov 11, 2013 33.09 33.14 32.95 33.09 0 +0.04(+0.12%)
Nov 08, 2013 32.74 33.05 32.74 33.05 0 +0.39(+1.19%)
Nov 07, 2013 33.20 33.25 32.62 32.66 0 -0.52(-1.57%)
Nov 06, 2013 33.18 33.18 33.04 33.18 0 +0.19(+0.58%)
Nov 05, 2013 32.94 33.05 32.81 32.99 0 -0.05(-0.15%)
Nov 04, 2013 33.04 33.07 32.91 33.04 0 +0.08(+0.24%)
Nov 01, 2013 32.97 33.08 32.82 32.96 0 +0.01(+0.03%)
Oct 31, 2013 32.96 33.26 32.95 32.95 0 -0.08(-0.24%)
Oct 30, 2013 33.38 33.38 32.94 33.03 0 -0.16(-0.48%)
Oct 29, 2013 33.10 33.19 33.03 33.19 0 +0.30(+0.91%)
Oct 28, 2013 32.88 32.92 32.73 32.89 0 +0.07(+0.21%)
Oct 25, 2013 32.92 33.02 32.82 32.82 0 +0.02(+0.06%)
Oct 24, 2013 32.81 32.85 32.69 32.80 0 +0.07(+0.21%)
Oct 23, 2013 33.11 33.11 32.65 32.73 0 -0.66(-1.98%)
Oct 22, 2013 33.62 33.62 33.31 33.39 0 -0.08(-0.24%)
Oct 21, 2013 33.53 33.60 33.43 33.47 0 +0.08(+0.24%)
Oct 18, 2013 33.18 33.39 33.08 33.39 20,069 +0.39(+1.18%)
Oct 17, 2013 32.70 33.00 32.60 33.00 0 +0.21(+0.64%)
Oct 16, 2013 32.73 32.86 32.73 32.79 0 +0.21(+0.64%)
Oct 15, 2013 32.83 32.85 32.50 32.58 0 -0.30(-0.91%)
Oct 14, 2013 32.56 32.91 32.56 32.88 0 +0.21(+0.64%)
Oct 11, 2013 32.43 32.77 32.43 32.67 0 +0.15(+0.48%)
Oct 10, 2013 32.05 32.54 32.05 32.51 0 +0.61(+1.90%)
Oct 09, 2013 32.06 32.06 31.61 31.91 0 -0.09(-0.28%)
Oct 08, 2013 32.69 32.69 31.99 32.00 0 -0.64(-1.96%)
Oct 07, 2013 32.50 32.83 32.50 32.64 0 -0.21(-0.64%)
Oct 04, 2013 32.38 32.87 32.37 32.85 0 +0.46(+1.42%)
Oct 03, 2013 32.63 32.63 32.22 32.39 0 -0.36(-1.11%)
Oct 02, 2013 32.64 32.78 32.59 32.76 0 +0.10(+0.32%)
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.