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

168.04 USD -0.20 (-0.12%)
Streaming Delayed Price Updated: 12:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 03, 2015 42.43 42.48 42.10 42.35 12,734 -0.03(-0.07%)
Jul 31, 2015 42.72 42.74 42.35 42.38 124,565 -0.27(-0.63%)
Jul 30, 2015 42.35 42.77 42.28 42.65 44,233 +0.30(+0.71%)
Jul 29, 2015 42.01 42.37 41.86 42.35 45,314 +0.32(+0.76%)
Jul 28, 2015 41.63 42.14 41.31 42.03 25,688 +0.46(+1.10%)
Jul 27, 2015 41.76 41.92 41.55 41.57 22,885 -0.48(-1.13%)
Jul 24, 2015 42.75 42.75 41.97 42.05 45,648 -0.55(-1.29%)
Jul 23, 2015 42.43 43.04 42.43 42.60 59,640 +0.29(+0.69%)
Jul 22, 2015 42.17 42.39 42.11 42.31 105,290 -0.43(-1.01%)
Jul 21, 2015 42.69 42.92 42.66 42.74 25,679 +0.02(+0.05%)
Jul 20, 2015 42.96 42.96 42.63 42.72 57,197 -0.09(-0.20%)
Jul 17, 2015 42.76 42.83 42.63 42.81 33,341 +0.24(+0.56%)
Jul 16, 2015 42.55 42.59 42.36 42.57 55,951 +0.15(+0.36%)
Jul 15, 2015 42.64 42.64 42.34 42.42 29,044 -0.25(-0.59%)
Jul 14, 2015 42.42 42.76 42.42 42.67 29,509 +0.34(+0.80%)
Jul 13, 2015 42.07 42.39 42.07 42.33 43,132 +0.52(+1.24%)
Jul 10, 2015 41.88 41.92 41.59 41.81 64,571 +0.37(+0.90%)
Jul 09, 2015 42.02 42.14 41.42 41.44 38,346 -0.07(-0.17%)
Jul 08, 2015 41.84 41.84 41.42 41.51 160,185 -0.66(-1.57%)
Jul 07, 2015 42.11 42.29 41.25 42.17 22,938 -0.05(-0.12%)
Jul 06, 2015 42.24 42.49 41.97 42.22 35,675 -0.44(-1.02%)
Jul 02, 2015 42.66 42.66 42.66 42.66 54,800 +0.06(+0.13%)
Jul 01, 2015 42.87 42.87 42.40 42.60 83,325 +0.18(+0.42%)
Jun 30, 2015 42.74 42.74 42.34 42.42 37,101 +0.02(+0.05%)
Jun 29, 2015 42.88 43.17 42.37 42.40 60,294 -1.06(-2.44%)
Jun 26, 2015 43.97 43.97 43.31 43.46 60,808 -0.73(-1.65%)
Jun 25, 2015 44.49 44.49 44.08 44.19 39,694 -0.17(-0.38%)
Jun 24, 2015 44.66 44.68 44.28 44.36 61,988 -0.43(-0.96%)
Jun 23, 2015 45.00 45.00 44.68 44.79 13,815 -0.12(-0.27%)
Jun 22, 2015 44.91 44.97 44.78 44.91 40,111 +0.25(+0.56%)
Jun 19, 2015 44.96 44.96 44.56 44.66 19,270 -0.18(-0.40%)
Jun 18, 2015 44.46 44.95 44.46 44.84 22,900 +0.50(+1.13%)
Jun 17, 2015 44.21 44.54 44.12 44.34 20,810 +0.11(+0.25%)
Jun 16, 2015 43.96 44.33 43.96 44.23 31,937 +0.12(+0.27%)
Jun 15, 2015 44.10 44.14 43.77 44.11 15,364 -0.25(-0.56%)
Jun 12, 2015 44.52 44.61 44.35 44.36 10,465 -0.35(-0.78%)
Jun 11, 2015 44.73 44.93 44.67 44.71 39,157 +0.03(+0.07%)
Jun 10, 2015 44.27 44.76 44.27 44.68 21,484 +0.59(+1.34%)
Jun 09, 2015 44.23 44.23 43.77 44.09 29,171 -0.11(-0.25%)
Jun 08, 2015 44.78 44.85 44.13 44.20 18,946 -0.65(-1.45%)
Jun 05, 2015 44.67 44.91 44.79 44.85 32,093 +0.06(+0.13%)
Jun 04, 2015 45.00 45.18 44.70 44.79 56,518 -0.38(-0.84%)
Jun 03, 2015 45.43 45.50 45.17 45.17 50,582 -0.07(-0.15%)
Jun 02, 2015 45.37 45.45 45.16 45.24 18,755 -0.20(-0.44%)
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.