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

151.42 USD -1.29 (-0.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 45.57 45.59 45.18 45.32 12,573 -0.13(-0.29%)
May 28, 2015 45.29 45.52 45.29 45.45 19,115 +0.04(+0.09%)
May 27, 2015 44.35 45.49 44.35 45.41 61,176 +1.10(+2.48%)
May 26, 2015 44.66 44.66 44.14 44.31 25,753 -0.52(-1.16%)
May 22, 2015 44.67 44.83 44.83 44.83 23,400 +0.11(+0.25%)
May 21, 2015 44.50 44.79 44.35 44.72 45,012 +0.07(+0.16%)
May 20, 2015 44.60 44.89 44.52 44.65 18,303 +0.11(+0.25%)
May 19, 2015 44.94 44.94 44.54 44.54 15,072 -0.23(-0.51%)
May 18, 2015 44.54 44.83 44.43 44.77 33,867 +0.22(+0.50%)
May 15, 2015 44.75 44.86 44.50 44.55 117,757 -0.11(-0.25%)
May 14, 2015 44.30 44.70 44.30 44.66 32,520 +0.60(+1.36%)
May 13, 2015 43.98 44.23 43.95 44.06 23,246 +0.24(+0.55%)
May 12, 2015 43.80 43.99 43.55 43.82 35,016 -0.27(-0.61%)
May 11, 2015 44.15 44.24 44.07 44.09 29,873 -0.10(-0.23%)
May 08, 2015 44.15 44.26 44.14 44.19 16,860 +0.38(+0.87%)
May 07, 2015 43.62 43.90 43.59 43.81 29,343 +0.34(+0.78%)
May 06, 2015 43.81 43.86 43.21 43.47 58,136 -0.21(-0.48%)
May 05, 2015 44.23 44.25 43.68 43.68 28,205 -0.83(-1.86%)
May 04, 2015 44.54 44.67 44.45 44.51 30,862 +0.05(+0.11%)
May 01, 2015 44.09 44.49 44.07 44.46 23,078 +0.71(+1.62%)
Apr 30, 2015 44.09 44.13 43.50 43.75 21,237 -0.49(-1.11%)
Apr 29, 2015 44.15 44.40 43.93 44.24 50,675 -0.26(-0.58%)
Apr 28, 2015 44.41 44.61 44.20 44.50 99,924 +0.06(+0.14%)
Apr 27, 2015 44.50 44.77 44.34 44.44 17,194 +0.00(+0.00%)
Apr 24, 2015 44.79 44.79 44.32 44.44 34,233 -0.20(-0.45%)
Apr 23, 2015 44.43 44.80 44.38 44.64 21,067 -0.14(-0.31%)
Apr 22, 2015 44.54 44.78 44.38 44.78 35,782 +0.39(+0.88%)
Apr 21, 2015 44.52 44.57 44.32 44.39 12,755 +0.24(+0.54%)
Apr 20, 2015 43.91 44.26 43.91 44.15 17,655 +0.48(+1.10%)
Apr 17, 2015 43.92 43.92 43.52 43.67 51,977 -0.58(-1.31%)
Apr 16, 2015 44.11 44.28 44.10 44.25 28,814 -0.15(-0.34%)
Apr 15, 2015 44.09 44.51 44.09 44.40 34,365 +0.51(+1.16%)
Apr 14, 2015 43.96 44.11 43.70 43.89 29,004 -0.20(-0.45%)
Apr 13, 2015 44.29 44.50 44.03 44.09 25,637 -0.31(-0.70%)
Apr 10, 2015 44.10 44.40 44.04 44.40 48,567 +0.29(+0.66%)
Apr 09, 2015 43.71 44.11 43.65 44.11 37,020 +0.36(+0.82%)
Apr 08, 2015 43.43 43.79 43.43 43.75 48,001 +0.31(+0.71%)
Apr 07, 2015 43.47 43.74 43.43 43.44 36,720 +0.02(+0.05%)
Apr 06, 2015 42.71 43.50 42.68 43.42 175,244 +0.16(+0.37%)
Apr 02, 2015 43.30 43.26 43.26 43.26 24,100 +0.08(+0.19%)
Apr 01, 2015 43.25 43.25 42.90 43.18 44,517 -0.25(-0.58%)
Mar 31, 2015 43.73 43.73 43.38 43.43 21,067 -0.45(-1.02%)
Mar 30, 2015 43.62 43.90 43.60 43.88 55,477 +0.74(+1.72%)
Mar 27, 2015 42.47 43.25 42.38 43.14 28,568 +0.62(+1.46%)
Mar 26, 2015 42.24 42.72 41.90 42.52 59,674 -0.35(-0.82%)
Mar 25, 2015 44.33 44.33 42.79 42.87 68,384 -1.57(-3.53%)
Mar 24, 2015 44.75 44.80 44.42 44.44 16,326 -0.26(-0.58%)
Mar 23, 2015 44.92 44.93 44.70 44.70 30,473 -0.29(-0.64%)
Mar 20, 2015 44.86 45.09 44.71 44.99 30,234 +0.46(+1.03%)
Mar 19, 2015 44.35 44.61 44.35 44.53 47,443 +0.15(+0.34%)
Mar 18, 2015 43.82 44.58 43.56 44.38 45,611 +0.43(+0.98%)
Mar 17, 2015 43.83 44.00 43.71 43.95 26,148 -0.12(-0.27%)
Mar 16, 2015 43.64 44.11 43.60 44.07 105,350 +0.58(+1.33%)
Mar 13, 2015 43.50 43.60 43.13 43.49 51,775 -0.03(-0.07%)
Mar 12, 2015 42.97 43.52 42.88 43.52 35,642 +0.20(+0.46%)
Mar 11, 2015 43.52 43.61 43.25 43.32 20,855 -0.07(-0.16%)
Mar 10, 2015 43.84 43.91 43.39 43.39 30,475 -0.76(-1.72%)
Mar 09, 2015 44.03 44.25 44.03 44.15 27,922 +0.12(+0.27%)
Mar 06, 2015 44.54 44.59 43.95 44.03 57,696 -0.65(-1.45%)
Mar 05, 2015 44.60 44.72 44.43 44.68 27,380 +0.21(+0.47%)
Mar 04, 2015 44.43 44.50 44.11 44.47 73,568 -0.09(-0.20%)
Mar 03, 2015 45.06 45.06 44.52 44.56 162,104 -0.68(-1.50%)
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.