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

164.19 USD +1.10 (+0.68%)
Streaming Delayed Price Updated: 11:33 AM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 56.41 56.42 55.97 56.30 120,419 -0.27(-0.48%)
Jan 30, 2017 56.72 56.72 56.01 56.57 143,603 -0.30(-0.53%)
Jan 27, 2017 56.63 56.87 56.58 56.87 162,594 +0.64(+1.14%)
Jan 26, 2017 56.77 56.77 56.09 56.23 173,165 -0.42(-0.74%)
Jan 25, 2017 56.60 56.78 56.42 56.65 228,198 +0.76(+1.36%)
Jan 24, 2017 55.34 55.97 55.34 55.89 136,095 +0.86(+1.56%)
Jan 23, 2017 54.98 55.12 54.65 55.03 118,544 -0.03(-0.05%)
Jan 20, 2017 54.88 55.28 54.88 55.06 137,257 +0.51(+0.93%)
Jan 19, 2017 54.72 54.96 54.50 54.55 211,583 -0.17(-0.31%)
Jan 18, 2017 54.43 54.73 54.31 54.72 131,354 +0.42(+0.77%)
Jan 17, 2017 54.62 54.62 54.09 54.30 140,729 -0.38(-0.69%)
Jan 13, 2017 54.68 54.68 54.68 0 +0.32(+0.59%)
Jan 12, 2017 54.44 54.44 53.66 54.36 184,830 -0.20(-0.37%)
Jan 11, 2017 54.45 54.56 54.18 54.56 141,073 +0.23(+0.42%)
Jan 10, 2017 54.26 54.52 54.15 54.33 225,482 +0.24(+0.44%)
Jan 09, 2017 53.92 54.18 53.69 54.09 265,736 +0.33(+0.61%)
Jan 06, 2017 53.43 53.86 53.15 53.76 167,777 +0.38(+0.71%)
Jan 05, 2017 53.24 53.59 53.17 53.38 165,965 +0.11(+0.21%)
Jan 04, 2017 53.16 53.35 53.07 53.27 251,550 +0.21(+0.40%)
Jan 03, 2017 53.08 53.50 52.69 53.06 328,949 +0.40(+0.76%)
Dec 30, 2016 52.66 52.66 52.66 0 -0.56(-1.05%)
Dec 29, 2016 53.31 53.38 52.98 53.22 117,343 -0.11(-0.21%)
Dec 28, 2016 54.16 54.20 53.30 53.33 140,988 -0.65(-1.20%)
Dec 27, 2016 53.72 54.16 53.71 53.98 142,980 +0.36(+0.67%)
Dec 23, 2016 53.62 53.62 53.62 0 +0.21(+0.39%)
Dec 22, 2016 53.72 53.72 53.27 53.41 209,220 +0.02(+0.04%)
Dec 21, 2016 53.47 53.53 53.28 53.39 139,578 -0.06(-0.11%)
Dec 20, 2016 53.53 53.65 53.37 53.45 173,389 +0.21(+0.39%)
Dec 19, 2016 53.04 53.41 52.90 53.24 166,360 +0.40(+0.76%)
Dec 16, 2016 53.71 53.71 52.69 52.84 162,937 -0.59(-1.10%)
Dec 15, 2016 53.17 53.68 53.01 53.43 157,025 +0.50(+0.94%)
Dec 14, 2016 53.12 53.38 52.83 52.93 137,650 -0.15(-0.28%)
Dec 13, 2016 52.53 53.42 52.53 53.08 195,153 +0.63(+1.20%)
Dec 12, 2016 52.60 52.66 52.07 52.45 122,537 -0.42(-0.79%)
Dec 09, 2016 53.18 53.19 52.64 52.87 163,148 -0.07(-0.13%)
Dec 08, 2016 52.85 53.13 52.73 52.94 211,343 +0.21(+0.40%)
Dec 07, 2016 51.66 52.82 51.52 52.73 239,757 +1.15(+2.23%)
Dec 06, 2016 51.44 51.60 51.14 51.58 233,802 +0.26(+0.51%)
Dec 05, 2016 51.01 51.51 50.85 51.32 229,846 +0.59(+1.16%)
Dec 02, 2016 50.29 50.82 50.19 50.73 344,983 +0.44(+0.87%)
Dec 01, 2016 52.41 52.41 50.13 50.29 460,933 -1.93(-3.70%)
Nov 30, 2016 52.70 52.70 52.21 52.22 275,088 -0.33(-0.63%)
Nov 29, 2016 52.58 52.87 52.33 52.55 361,890 +0.09(+0.17%)
Nov 28, 2016 52.70 52.77 52.46 52.46 414,585 +0.01(+0.02%)
Nov 25, 2016 52.39 52.49 52.26 52.45 125,178 +0.13(+0.25%)
Nov 23, 2016 52.32 52.32 52.32 0 -0.16(-0.30%)
Nov 22, 2016 52.53 52.59 52.35 52.48 204,603 +0.17(+0.32%)
Nov 21, 2016 52.08 52.36 51.97 52.31 242,948 +0.43(+0.83%)
Nov 18, 2016 52.02 52.04 51.75 51.88 550,722 -0.05(-0.10%)
Nov 17, 2016 51.41 51.98 51.41 51.93 807,916 +0.67(+1.31%)
Nov 16, 2016 51.11 51.42 50.86 51.26 400,073 +0.25(+0.49%)
Nov 15, 2016 50.63 51.20 50.46 51.01 819,865 +0.73(+1.45%)
Nov 14, 2016 50.87 50.87 50.16 50.28 839,108 -0.48(-0.95%)
Nov 11, 2016 50.22 50.76 50.02 50.76 18,972,165 +0.84(+1.68%)
Nov 10, 2016 51.07 51.28 49.86 49.92 2,858,473 -0.74(-1.46%)
Nov 09, 2016 49.82 50.81 49.39 50.66 4,754,846 -0.14(-0.28%)
Nov 08, 2016 50.78 51.00 50.38 50.80 121,766 +0.16(+0.32%)
Nov 07, 2016 50.27 50.66 50.07 50.64 45,428 +1.36(+2.76%)
Nov 04, 2016 49.25 49.68 49.14 49.28 21,915 -0.26(-0.52%)
Nov 03, 2016 49.87 49.87 49.48 49.54 73,868 -0.25(-0.50%)
Nov 02, 2016 50.21 50.44 49.72 49.79 81,699 -0.56(-1.11%)
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.