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

166.35 USD -2.38 (-1.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 43.13 43.42 43.13 43.35 66,480 +0.29(+0.67%)
Oct 29, 2015 43.29 43.29 42.99 43.06 75,792 -0.76(-1.73%)
Oct 28, 2015 43.49 43.83 43.24 43.82 70,987 +0.41(+0.94%)
Oct 27, 2015 43.35 43.54 43.35 43.41 17,268 -0.01(-0.02%)
Oct 26, 2015 43.72 43.72 43.29 43.42 21,725 -0.30(-0.69%)
Oct 23, 2015 43.71 43.86 43.44 43.72 142,613 +0.70(+1.63%)
Oct 22, 2015 42.34 43.10 42.34 43.02 56,743 +1.20(+2.87%)
Oct 21, 2015 42.34 42.53 41.82 41.82 25,091 -0.18(-0.43%)
Oct 20, 2015 42.21 42.21 41.87 42.00 34,442 -0.16(-0.38%)
Oct 19, 2015 42.04 42.25 41.95 42.16 17,583 +0.05(+0.12%)
Oct 16, 2015 42.02 42.11 41.80 42.11 35,515 +0.13(+0.31%)
Oct 15, 2015 41.73 42.09 41.61 41.98 23,180 +0.22(+0.53%)
Oct 14, 2015 41.43 42.05 41.32 41.76 58,502 +0.52(+1.26%)
Oct 13, 2015 41.36 41.63 41.23 41.24 19,619 -0.32(-0.77%)
Oct 12, 2015 41.63 41.63 41.44 41.56 5,741 +0.00(+0.00%)
Oct 09, 2015 41.48 41.59 41.28 41.56 21,702 +0.15(+0.36%)
Oct 08, 2015 40.98 41.44 40.88 41.41 51,554 +0.31(+0.75%)
Oct 07, 2015 41.03 41.27 40.49 41.10 47,128 +0.29(+0.71%)
Oct 06, 2015 40.69 40.84 40.36 40.81 24,016 +0.15(+0.37%)
Oct 05, 2015 40.07 40.82 40.07 40.66 25,795 +0.82(+2.06%)
Oct 02, 2015 38.53 39.89 38.53 39.84 72,017 +0.76(+1.94%)
Oct 01, 2015 39.38 39.38 38.55 39.08 35,444 -0.29(-0.74%)
Sep 30, 2015 38.82 39.37 38.82 39.37 50,631 +1.19(+3.12%)
Sep 29, 2015 38.22 38.60 37.96 38.18 19,797 +0.05(+0.13%)
Sep 28, 2015 38.80 38.98 38.12 38.13 27,037 -0.94(-2.41%)
Sep 25, 2015 39.53 39.53 38.84 39.07 11,322 -0.07(-0.18%)
Sep 24, 2015 38.84 39.14 38.41 39.14 13,010 +0.03(+0.08%)
Sep 23, 2015 39.44 39.47 39.04 39.11 18,588 -0.31(-0.79%)
Sep 22, 2015 39.58 39.67 39.20 39.42 15,543 -0.75(-1.87%)
Sep 21, 2015 40.27 40.33 39.97 40.17 15,841 +0.09(+0.22%)
Sep 18, 2015 40.38 40.54 39.96 40.08 16,502 -0.59(-1.45%)
Sep 17, 2015 40.87 41.27 40.61 40.67 31,107 -0.31(-0.76%)
Sep 16, 2015 40.77 41.00 40.64 40.98 19,987 +0.25(+0.61%)
Sep 15, 2015 40.34 40.81 40.34 40.73 24,723 +0.48(+1.19%)
Sep 14, 2015 40.51 40.52 40.15 40.25 20,189 -0.01(-0.02%)
Sep 11, 2015 39.99 40.31 39.86 40.26 50,576 +0.04(+0.10%)
Sep 10, 2015 39.85 40.53 39.80 40.22 47,957 +0.31(+0.78%)
Sep 09, 2015 40.81 40.85 39.91 39.91 48,312 -0.60(-1.48%)
Sep 08, 2015 39.94 40.51 39.94 40.51 12,514 +1.34(+3.42%)
Sep 04, 2015 39.39 39.17 39.17 39.17 32,000 -0.64(-1.61%)
Sep 03, 2015 39.82 40.25 39.70 39.81 75,011 +0.19(+0.48%)
Sep 02, 2015 39.43 39.62 38.94 39.62 27,636 +0.70(+1.80%)
Sep 01, 2015 39.19 39.63 38.70 38.92 81,463 -1.19(-2.97%)
Aug 31, 2015 40.03 40.39 39.93 40.11 48,519 -0.21(-0.52%)
Aug 28, 2015 40.17 40.36 40.08 40.32 39,105 +0.07(+0.17%)
Aug 27, 2015 39.73 40.26 39.62 40.25 84,802 +1.14(+2.91%)
Aug 26, 2015 38.27 39.16 37.75 39.11 217,881 +1.67(+4.46%)
Aug 25, 2015 38.71 39.23 37.36 37.44 108,510 -0.41(-1.08%)
Aug 24, 2015 36.36 39.29 33.85 37.85 248,177 -1.48(-3.76%)
Aug 21, 2015 39.92 40.31 39.25 39.33 196,727 -1.18(-2.91%)
Aug 20, 2015 41.43 41.43 40.46 40.51 142,908 -1.31(-3.13%)
Aug 19, 2015 42.11 42.11 41.58 41.82 25,685 -0.33(-0.79%)
Aug 18, 2015 42.42 42.42 42.11 42.15 26,951 -0.40(-0.94%)
Aug 17, 2015 42.08 42.55 41.96 42.55 119,860 +0.26(+0.63%)
Aug 14, 2015 42.14 42.33 42.11 42.28 25,869 +0.12(+0.27%)
Aug 13, 2015 42.45 42.52 42.14 42.17 12,834 -0.24(-0.57%)
Aug 12, 2015 41.81 42.51 41.56 42.41 36,803 +0.10(+0.24%)
Aug 11, 2015 42.73 42.73 42.13 42.31 18,022 -0.74(-1.72%)
Aug 10, 2015 42.61 43.15 42.61 43.05 19,546 +0.71(+1.68%)
Aug 07, 2015 42.20 42.34 42.05 42.34 24,402 +0.14(+0.33%)
Aug 06, 2015 42.77 42.77 42.02 42.20 31,699 -0.50(-1.17%)
Aug 05, 2015 42.40 42.88 42.40 42.70 19,683 +0.51(+1.22%)
Aug 04, 2015 42.33 42.38 42.03 42.19 21,822 -0.16(-0.39%)
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.