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

172.52 USD -3.11 (-1.77%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 60.30 60.35 60.07 60.15 170,688 -0.14(-0.23%)
Mar 30, 2017 60.20 60.44 60.13 60.29 168,726 +0.14(+0.23%)
Mar 29, 2017 60.09 60.17 59.88 60.15 359,037 +0.05(+0.08%)
Mar 28, 2017 59.87 60.28 59.76 60.10 176,112 +0.25(+0.42%)
Mar 27, 2017 59.44 60.00 59.15 59.85 980,877 +0.03(+0.05%)
Mar 24, 2017 60.13 60.40 59.64 59.82 1,509,061 +0.28(+0.47%)
Mar 23, 2017 59.53 59.74 59.35 59.54 214,677 -0.08(-0.13%)
Mar 22, 2017 59.04 59.67 58.96 59.62 285,909 +0.52(+0.88%)
Mar 21, 2017 60.61 60.61 59.00 59.10 254,948 -1.20(-1.99%)
Mar 20, 2017 60.22 60.50 60.15 60.30 486,738 +0.15(+0.25%)
Mar 17, 2017 60.28 60.35 60.15 60.15 151,760 +0.13(+0.22%)
Mar 16, 2017 60.25 60.25 59.91 60.02 185,128 +0.04(+0.07%)
Mar 15, 2017 59.61 60.08 59.39 59.98 147,376 +0.40(+0.67%)
Mar 14, 2017 59.71 59.71 59.23 59.58 262,295 -0.29(-0.48%)
Mar 13, 2017 59.46 59.91 59.46 59.87 424,858 +0.50(+0.84%)
Mar 10, 2017 59.19 59.47 59.12 59.37 182,288 +0.47(+0.80%)
Mar 09, 2017 58.99 59.02 58.59 58.90 95,141 -0.12(-0.20%)
Mar 08, 2017 59.08 59.18 58.88 59.02 139,899 +0.13(+0.22%)
Mar 07, 2017 58.88 59.14 58.72 58.89 97,146 -0.05(-0.08%)
Mar 06, 2017 58.86 59.02 58.55 58.94 110,857 -0.09(-0.15%)
Mar 03, 2017 58.94 59.04 58.80 59.03 109,279 +0.07(+0.12%)
Mar 02, 2017 59.39 59.39 58.86 58.96 135,763 -0.48(-0.81%)
Mar 01, 2017 59.22 59.47 58.77 59.44 164,973 +0.88(+1.50%)
Feb 28, 2017 58.67 58.80 58.46 58.56 170,277 -0.30(-0.51%)
Feb 27, 2017 58.68 58.86 58.53 58.86 125,548 +0.18(+0.31%)
Feb 24, 2017 58.03 58.68 57.93 58.68 144,531 +0.12(+0.20%)
Feb 23, 2017 59.02 59.04 58.26 58.56 206,303 -0.41(-0.70%)
Feb 22, 2017 58.85 58.98 58.69 58.97 163,805 +0.07(+0.12%)
Feb 21, 2017 58.77 58.90 58.65 58.90 217,537 +0.41(+0.70%)
Feb 17, 2017 58.49 58.49 58.49 0 +0.18(+0.31%)
Feb 16, 2017 58.19 58.32 58.01 58.31 124,974 +0.37(+0.64%)
Feb 15, 2017 57.62 57.98 57.48 57.94 198,285 +0.42(+0.73%)
Feb 14, 2017 57.62 57.62 57.27 57.52 144,277 -0.17(-0.29%)
Feb 13, 2017 57.59 57.75 57.51 57.69 315,606 +0.33(+0.58%)
Feb 10, 2017 57.61 57.61 57.04 57.36 190,833 -0.10(-0.17%)
Feb 09, 2017 57.63 57.78 57.43 57.46 207,558 +0.01(+0.02%)
Feb 08, 2017 57.56 57.56 57.09 57.45 170,882 -0.03(-0.05%)
Feb 07, 2017 57.30 57.48 57.20 57.48 128,491 +0.35(+0.61%)
Feb 06, 2017 57.12 57.19 56.96 57.13 137,523 +0.02(+0.04%)
Feb 03, 2017 56.99 57.17 56.92 57.11 227,970 +0.33(+0.58%)
Feb 02, 2017 56.41 56.81 56.08 56.78 235,983 +0.25(+0.44%)
Feb 01, 2017 56.75 56.81 56.22 56.53 450,324 +0.23(+0.41%)
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%)
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.