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

162.90 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 42.67 43.33 42.67 43.33 27,822 +0.69(+1.62%)
Jun 29, 2016 41.98 42.76 41.98 42.64 54,151 +0.97(+2.33%)
Jun 28, 2016 41.16 41.67 41.16 41.67 18,550 +1.05(+2.58%)
Jun 27, 2016 41.78 41.78 40.46 40.62 46,716 -1.59(-3.77%)
Jun 24, 2016 42.89 43.23 42.21 42.21 48,110 -2.23(-5.02%)
Jun 23, 2016 43.86 44.44 43.86 44.44 21,859 +1.04(+2.40%)
Jun 22, 2016 43.66 43.74 43.37 43.40 7,950 -0.28(-0.64%)
Jun 21, 2016 43.49 43.76 43.49 43.68 19,393 +0.28(+0.65%)
Jun 20, 2016 43.45 43.79 43.34 43.40 41,101 +0.52(+1.21%)
Jun 17, 2016 43.12 43.12 42.70 42.88 21,535 -0.33(-0.76%)
Jun 16, 2016 42.83 43.25 42.61 43.21 28,789 +0.14(+0.33%)
Jun 15, 2016 43.24 43.32 43.05 43.07 25,279 -0.08(-0.19%)
Jun 14, 2016 42.93 43.29 42.81 43.15 43,758 +0.07(+0.16%)
Jun 13, 2016 43.10 43.47 43.03 43.08 16,118 -0.18(-0.42%)
Jun 10, 2016 43.59 43.59 43.13 43.26 34,890 -0.75(-1.70%)
Jun 09, 2016 43.83 44.06 43.80 44.01 52,585 -0.04(-0.09%)
Jun 08, 2016 44.09 44.16 43.94 44.05 22,938 -0.01(-0.02%)
Jun 07, 2016 44.03 44.15 43.98 44.06 28,759 +0.22(+0.50%)
Jun 06, 2016 43.77 44.00 43.75 43.84 14,652 +0.06(+0.14%)
Jun 03, 2016 44.07 44.07 43.61 43.78 13,529 -0.23(-0.52%)
Jun 02, 2016 43.79 44.03 43.79 44.01 9,895 +0.03(+0.07%)
Jun 01, 2016 43.69 44.00 43.68 43.98 14,816 +0.02(+0.05%)
May 31, 2016 43.94 43.99 43.71 43.96 21,035 +0.18(+0.41%)
May 27, 2016 43.39 43.78 43.78 43.78 18,000 +0.37(+0.85%)
May 26, 2016 43.23 43.47 43.23 43.41 203,947 +0.12(+0.28%)
May 25, 2016 43.38 43.40 43.20 43.29 23,334 +0.13(+0.30%)
May 24, 2016 42.36 43.16 42.36 43.16 59,348 +1.14(+2.71%)
May 23, 2016 41.96 42.25 41.96 42.02 31,672 +0.13(+0.31%)
May 20, 2016 41.49 41.96 41.49 41.89 39,024 +0.84(+2.05%)
May 19, 2016 41.12 41.24 40.77 41.05 8,144 -0.17(-0.41%)
May 18, 2016 40.85 41.47 40.85 41.22 27,157 +0.41(+1.00%)
May 17, 2016 40.94 41.22 40.77 40.81 11,922 -0.23(-0.56%)
May 16, 2016 40.47 41.25 40.47 41.04 20,587 +0.62(+1.53%)
May 13, 2016 40.29 40.74 40.29 40.42 40,386 +0.13(+0.32%)
May 12, 2016 40.60 40.60 39.96 40.29 75,257 -0.27(-0.67%)
May 11, 2016 40.69 40.91 40.56 40.56 12,796 -0.28(-0.69%)
May 10, 2016 40.49 40.87 40.41 40.84 37,640 +0.57(+1.42%)
May 09, 2016 40.30 40.50 40.25 40.27 9,405 -0.05(-0.12%)
May 06, 2016 39.88 40.33 39.81 40.32 27,077 +0.17(+0.42%)
May 05, 2016 40.34 40.45 40.13 40.15 11,475 +0.02(+0.05%)
May 04, 2016 40.25 40.37 40.02 40.13 28,694 -0.29(-0.72%)
May 03, 2016 40.53 40.66 40.30 40.42 29,194 -0.54(-1.32%)
May 02, 2016 40.76 41.01 40.62 40.96 29,350 +0.08(+0.20%)
Apr 29, 2016 41.55 41.55 40.61 40.88 43,321 -0.81(-1.94%)
Apr 28, 2016 42.33 42.73 41.69 41.69 31,187 -0.85(-2.00%)
Apr 27, 2016 42.04 42.60 42.03 42.54 47,006 +0.15(+0.35%)
Apr 26, 2016 42.21 42.55 42.19 42.39 27,768 +0.38(+0.90%)
Apr 25, 2016 41.82 42.11 41.82 42.01 24,369 -0.01(-0.02%)
Apr 22, 2016 42.28 42.34 41.75 42.02 46,086 -0.34(-0.80%)
Apr 21, 2016 42.59 42.59 42.28 42.36 19,896 -0.08(-0.19%)
Apr 20, 2016 42.07 42.65 42.07 42.44 28,733 +0.22(+0.52%)
Apr 19, 2016 42.65 42.65 41.98 42.22 22,953 -0.27(-0.64%)
Apr 18, 2016 42.17 42.55 42.16 42.49 21,849 +0.18(+0.43%)
Apr 15, 2016 42.52 42.53 42.24 42.31 7,213 -0.30(-0.70%)
Apr 14, 2016 42.70 42.70 42.35 42.61 11,537 -0.40(-0.93%)
Apr 13, 2016 42.49 43.03 42.49 43.01 16,182 +0.73(+1.73%)
Apr 12, 2016 42.32 42.36 41.83 42.28 21,275 +0.03(+0.07%)
Apr 11, 2016 42.59 42.86 42.24 42.25 12,321 -0.08(-0.19%)
Apr 08, 2016 42.63 42.78 42.17 42.33 14,234 +0.11(+0.26%)
Apr 07, 2016 42.64 42.66 42.10 42.22 37,110 -0.69(-1.61%)
Apr 06, 2016 42.26 42.91 42.21 42.91 32,154 +0.54(+1.27%)
Apr 05, 2016 42.50 42.60 42.35 42.37 35,138 -0.47(-1.10%)
Apr 04, 2016 43.02 43.09 42.78 42.84 10,970 -0.27(-0.63%)
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.