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

153.79 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 72.54 73.01 72.40 72.85 184,467 +0.58(+0.80%)
Oct 30, 2017 72.27 72.32 71.87 72.27 171,378 +0.06(+0.08%)
Oct 27, 2017 71.74 72.32 71.35 72.21 194,202 +0.72(+1.01%)
Oct 26, 2017 71.47 71.65 71.17 71.49 109,171 +0.20(+0.28%)
Oct 25, 2017 71.80 71.99 70.78 71.29 146,298 -0.51(-0.71%)
Oct 24, 2017 71.72 71.89 71.51 71.80 128,371 +0.26(+0.36%)
Oct 23, 2017 71.92 72.02 71.44 71.54 104,972 +0.14(+0.20%)
Oct 20, 2017 71.26 71.65 71.24 71.40 140,862 +0.57(+0.80%)
Oct 19, 2017 70.29 70.84 70.00 70.83 93,811 +0.15(+0.21%)
Oct 18, 2017 70.66 70.73 70.09 70.68 77,586 +0.25(+0.35%)
Oct 17, 2017 70.55 70.55 70.16 70.43 102,110 -0.13(-0.18%)
Oct 16, 2017 70.61 70.61 70.20 70.56 123,353 +0.19(+0.27%)
Oct 13, 2017 69.92 70.49 69.92 70.37 62,330 +0.58(+0.83%)
Oct 12, 2017 69.64 70.06 69.64 69.79 70,867 +0.00(+0.00%)
Oct 11, 2017 69.52 69.81 69.40 69.79 70,906 +0.15(+0.22%)
Oct 10, 2017 69.75 69.75 69.12 69.64 88,330 +0.23(+0.33%)
Oct 09, 2017 69.34 69.44 69.20 69.41 58,767 +0.22(+0.32%)
Oct 06, 2017 68.64 69.21 68.60 69.19 91,534 +0.30(+0.44%)
Oct 05, 2017 68.71 68.96 68.43 68.89 113,575 +0.36(+0.53%)
Oct 04, 2017 68.44 68.53 68.10 68.53 180,614 +0.04(+0.06%)
Oct 03, 2017 68.49 68.62 68.38 68.49 143,437 +0.10(+0.15%)
Oct 02, 2017 68.29 68.70 68.03 68.39 377,497 +0.24(+0.35%)
Sep 29, 2017 67.65 68.15 67.57 68.15 86,528 +0.67(+0.99%)
Sep 28, 2017 67.24 67.50 66.98 67.48 62,744 +0.17(+0.25%)
Sep 27, 2017 67.55 66.71 67.31 83,661 +1.11(+1.68%)
Sep 26, 2017 66.52 66.73 66.04 66.20 65,924 +0.02(+0.03%)
Sep 25, 2017 66.91 66.91 65.76 66.18 115,473 -0.94(-1.40%)
Sep 22, 2017 66.54 67.19 66.54 67.12 76,795 +0.34(+0.51%)
Sep 21, 2017 67.22 67.22 66.42 66.78 94,770 -0.46(-0.68%)
Sep 20, 2017 67.91 67.91 66.65 67.24 124,046 -0.80(-1.18%)
Sep 19, 2017 68.02 68.15 67.70 68.04 105,485 +0.12(+0.18%)
Sep 18, 2017 67.66 68.09 67.63 67.92 174,930 +0.56(+0.83%)
Sep 15, 2017 66.79 67.44 66.75 67.36 98,848 +0.56(+0.84%)
Sep 14, 2017 66.56 67.02 66.33 66.80 88,162 +0.02(+0.03%)
Sep 13, 2017 66.70 66.79 66.49 66.78 62,613 -0.02(-0.03%)
Sep 12, 2017 66.65 66.80 66.34 66.80 57,934 +0.40(+0.60%)
Sep 11, 2017 65.91 66.47 65.91 66.40 300,623 +0.99(+1.51%)
Sep 08, 2017 65.85 66.02 65.28 65.41 60,424 -0.50(-0.76%)
Sep 07, 2017 65.75 65.94 65.48 65.91 68,461 +0.35(+0.53%)
Sep 06, 2017 65.61 65.72 65.26 65.56 87,788 +0.14(+0.21%)
Sep 05, 2017 65.85 65.94 64.95 65.42 142,847 -0.71(-1.07%)
Sep 01, 2017 66.19 66.26 65.92 66.13 107,939 +0.16(+0.24%)
Aug 31, 2017 65.67 66.05 65.60 65.97 102,540 +0.58(+0.89%)
Aug 30, 2017 64.65 65.45 64.54 65.39 100,536 +0.87(+1.35%)
Aug 29, 2017 63.79 64.61 63.59 64.52 69,322 +0.18(+0.28%)
Aug 28, 2017 64.35 64.35 64.08 64.34 217,889 +0.14(+0.22%)
Aug 25, 2017 64.51 64.67 64.13 64.20 92,015 -0.06(-0.09%)
Aug 24, 2017 64.50 64.70 63.89 64.26 68,909 -0.05(-0.08%)
Aug 23, 2017 63.91 64.41 63.91 64.31 66,108 -0.07(-0.11%)
Aug 22, 2017 63.68 64.47 63.68 64.38 106,726 +1.08(+1.71%)
Aug 21, 2017 63.50 63.56 62.88 63.30 137,987 -0.09(-0.14%)
Aug 18, 2017 63.58 63.83 63.05 63.39 432,810 +0.06(+0.09%)
Aug 17, 2017 64.66 64.66 63.30 63.33 116,119 -1.52(-2.34%)
Aug 16, 2017 64.76 65.00 64.54 64.85 127,161 +0.34(+0.53%)
Aug 15, 2017 64.67 64.67 64.20 64.51 495,903 +0.07(+0.11%)
Aug 14, 2017 63.96 64.52 63.96 64.44 87,716 +1.17(+1.85%)
Aug 11, 2017 62.80 63.38 62.64 63.27 262,862 +0.54(+0.86%)
Aug 10, 2017 63.95 63.95 62.67 62.73 255,512 -1.68(-2.61%)
Aug 09, 2017 63.96 64.42 63.81 64.41 140,496 -0.02(-0.03%)
Aug 08, 2017 64.61 65.06 64.28 64.43 178,425 -0.18(-0.28%)
Aug 07, 2017 64.20 64.63 64.09 64.61 156,667 +0.60(+0.94%)
Aug 04, 2017 64.41 63.89 64.01 194,281 +0.05(+0.08%)
Aug 03, 2017 64.02 64.18 63.76 63.96 210,496 -0.11(-0.17%)
Aug 02, 2017 64.89 64.89 63.58 64.07 121,158 -0.42(-0.65%)
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.