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

151.42 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 71.94 71.94 71.94 0 -0.57(-0.79%)
Dec 28, 2017 72.79 72.79 72.37 72.51 231,058 -0.01(-0.01%)
Dec 27, 2017 72.39 72.70 72.31 72.52 162,531 +0.20(+0.28%)
Dec 26, 2017 72.52 72.52 71.94 72.32 344,663 -0.50(-0.69%)
Dec 22, 2017 72.98 72.98 72.61 72.82 68,506 -0.15(-0.21%)
Dec 21, 2017 73.62 73.76 72.89 72.97 130,870 -0.60(-0.82%)
Dec 20, 2017 74.04 74.04 73.15 73.57 199,357 +0.02(+0.03%)
Dec 19, 2017 73.79 73.85 73.32 73.55 203,155 -0.23(-0.31%)
Dec 18, 2017 73.49 73.79 73.29 73.78 227,574 +0.89(+1.22%)
Dec 15, 2017 72.38 73.00 72.00 72.89 84,595 +0.84(+1.17%)
Dec 14, 2017 72.34 72.50 72.01 72.05 96,615 -0.12(-0.17%)
Dec 13, 2017 72.35 72.59 72.08 72.17 325,402 +0.21(+0.29%)
Dec 12, 2017 72.13 72.28 71.75 71.96 155,815 -0.29(-0.40%)
Dec 11, 2017 71.86 72.25 71.85 72.25 128,507 +0.46(+0.64%)
Dec 08, 2017 72.44 72.52 71.72 71.79 123,990 +0.04(+0.06%)
Dec 07, 2017 71.17 71.91 71.17 71.75 205,436 +0.61(+0.86%)
Dec 06, 2017 70.41 71.21 70.22 71.14 332,465 +0.32(+0.45%)
Dec 05, 2017 70.66 71.79 70.23 70.82 315,172 +0.07(+0.10%)
Dec 04, 2017 72.37 72.50 70.53 70.75 469,344 -1.27(-1.76%)
Dec 01, 2017 72.10 72.25 71.39 72.02 345,018 -0.47(-0.65%)
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%)
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.