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

150.90 USD +0.83 (+0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 72.48 72.85 72.14 72.49 224,564 +0.43(+0.60%)
Nov 29, 2017 74.41 74.41 71.60 72.06 348,564 -2.69(-3.60%)
Nov 28, 2017 74.73 74.86 74.36 74.75 128,936 +0.24(+0.32%)
Nov 27, 2017 74.78 74.78 74.33 74.51 418,524 -0.69(-0.92%)
Nov 24, 2017 74.91 75.22 74.88 75.20 66,242 +0.42(+0.56%)
Nov 22, 2017 75.04 75.04 74.70 74.78 187,649 -0.12(-0.16%)
Nov 21, 2017 74.69 75.04 74.64 74.90 386,962 +0.61(+0.82%)
Nov 20, 2017 74.22 74.41 74.12 74.29 196,607 +0.24(+0.32%)
Nov 17, 2017 74.27 74.46 73.96 74.05 127,551 -0.02(-0.03%)
Nov 16, 2017 73.15 74.24 73.15 74.07 125,997 +1.38(+1.90%)
Nov 15, 2017 72.74 73.00 72.25 72.69 279,308 -0.42(-0.57%)
Nov 14, 2017 72.90 73.15 72.63 73.11 270,197 +0.02(+0.03%)
Nov 13, 2017 72.75 73.16 72.60 73.09 295,805 +0.12(+0.16%)
Nov 10, 2017 72.82 73.04 72.61 72.97 1,705,797 +0.16(+0.22%)
Nov 09, 2017 73.26 73.26 72.08 72.81 368,173 -1.06(-1.43%)
Nov 08, 2017 73.41 73.92 73.23 73.87 115,583 +0.44(+0.60%)
Nov 07, 2017 73.60 73.72 73.14 73.43 133,362 -0.18(-0.24%)
Nov 06, 2017 73.41 73.62 73.18 73.61 188,340 +0.56(+0.77%)
Nov 03, 2017 72.64 73.05 72.27 73.04 145,976 +0.71(+0.97%)
Nov 02, 2017 72.25 72.43 71.61 72.34 112,702 -0.01(-0.01%)
Nov 01, 2017 73.20 73.20 71.92 72.35 388,185 -0.50(-0.69%)
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%)
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.