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

152.89 USD +0.59 (+0.39%)
Streaming Delayed Price Updated: 9:36 AM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 37.78 37.82 37.30 37.46 34,665 -0.33(-0.87%)
Feb 27, 2014 37.76 37.80 37.58 37.79 44,954 +0.06(+0.15%)
Feb 26, 2014 37.67 37.95 37.55 37.73 38,300 +0.25(+0.67%)
Feb 25, 2014 37.71 37.71 37.38 37.48 21,649 -0.18(-0.48%)
Feb 24, 2014 37.73 37.83 37.48 37.66 25,130 +0.18(+0.49%)
Feb 21, 2014 37.61 37.65 37.42 37.48 39,671 -0.01(-0.03%)
Feb 20, 2014 37.28 37.50 37.06 37.49 69,529 +0.25(+0.67%)
Feb 19, 2014 37.31 37.45 37.16 37.24 45,550 -0.03(-0.08%)
Feb 18, 2014 37.20 37.29 37.05 37.27 42,593 +0.14(+0.38%)
Feb 14, 2014 36.97 37.13 37.13 37.13 56,000 +0.17(+0.46%)
Feb 13, 2014 36.37 36.96 36.37 36.96 50,732 +0.48(+1.32%)
Feb 12, 2014 36.42 36.62 36.42 36.48 56,386 +0.15(+0.41%)
Feb 11, 2014 35.96 36.40 35.94 36.33 128,557 +0.46(+1.28%)
Feb 10, 2014 35.59 35.89 35.59 35.87 41,130 +0.19(+0.53%)
Feb 07, 2014 35.14 35.69 35.14 35.68 27,900 +0.58(+1.65%)
Feb 06, 2014 34.66 35.12 34.56 35.10 21,254 +0.63(+1.84%)
Feb 05, 2014 34.43 34.56 33.99 34.47 112,565 -0.12(-0.36%)
Feb 04, 2014 34.38 34.61 34.31 34.59 28,427 +0.27(+0.79%)
Feb 03, 2014 35.16 35.19 34.25 34.32 105,573 -0.90(-2.56%)
Jan 31, 2014 35.03 35.36 35.03 35.22 36,884 -0.12(-0.34%)
Jan 30, 2014 35.11 35.44 34.95 35.34 25,419 +0.53(+1.52%)
Jan 29, 2014 34.94 35.14 34.78 34.81 18,645 -0.30(-0.85%)
Jan 28, 2014 34.99 35.16 34.92 35.11 42,896 +0.08(+0.23%)
Jan 27, 2014 35.31 35.35 34.76 35.03 138,592 -0.26(-0.74%)
Jan 24, 2014 35.87 35.87 35.28 35.29 49,358 -0.72(-2.00%)
Jan 23, 2014 36.10 36.10 35.81 36.01 32,663 -0.23(-0.63%)
Jan 22, 2014 36.11 36.28 36.03 36.24 21,246 +0.21(+0.58%)
Jan 21, 2014 36.13 36.14 35.81 36.03 36,281 +0.12(+0.33%)
Jan 17, 2014 35.94 35.91 35.91 35.91 303,100 -0.09(-0.25%)
Jan 16, 2014 36.05 36.05 35.95 36.00 16,519 -0.10(-0.28%)
Jan 15, 2014 35.63 36.13 35.63 36.10 69,170 +0.47(+1.32%)
Jan 14, 2014 35.04 35.65 35.04 35.63 23,191 +0.75(+2.15%)
Jan 13, 2014 35.40 35.48 34.80 34.88 48,220 -0.49(-1.38%)
Jan 10, 2014 35.34 35.44 35.19 35.37 55,615 +0.11(+0.31%)
Jan 09, 2014 35.67 35.67 35.13 35.26 61,414 -0.23(-0.65%)
Jan 08, 2014 35.36 35.55 35.36 35.49 18,241 +0.30(+0.85%)
Jan 07, 2014 35.00 35.25 35.00 35.19 62,730 +0.36(+1.03%)
Jan 06, 2014 35.05 35.05 34.75 34.83 52,499 -0.18(-0.51%)
Jan 03, 2014 35.09 35.09 34.83 35.01 12,824 -0.02(-0.06%)
Jan 02, 2014 35.26 35.26 34.94 35.03 34,763 -0.39(-1.10%)
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%)
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.