Skip to main content

First Trust NASDAQ-100-Technology Sector Index Fund (NQ: QTEC )

115.00 +0.58 (+0.51%)
Streaming Delayed Price Updated: 11:49 AM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 77.17 77.77 76.99 77.06 136,523 -0.28(-0.37%)
May 30, 2018 77.25 77.78 77.20 77.34 173,582 +0.48(+0.62%)
May 29, 2018 77.02 77.37 76.46 76.86 113,491 -0.46(-0.59%)
May 25, 2018 77.32 77.32 77.32 0 +0.09(+0.11%)
May 24, 2018 77.20 77.43 76.42 77.23 128,248 +0.02(+0.03%)
May 23, 2018 76.16 77.21 75.96 77.21 153,523 +0.37(+0.48%)
May 22, 2018 77.26 77.48 76.74 76.84 77,151 +0.12(+0.15%)
May 21, 2018 77.31 77.36 76.30 76.72 131,704 +0.33(+0.44%)
May 18, 2018 76.66 76.83 76.33 76.39 91,364 -0.86(-1.11%)
May 17, 2018 77.28 77.73 76.73 77.25 127,630 -0.43(-0.55%)
May 16, 2018 77.06 77.71 76.95 77.68 94,573 +0.78(+1.02%)
May 15, 2018 77.02 77.02 76.43 76.90 213,551 -0.58(-0.75%)
May 14, 2018 77.44 78.26 77.33 77.48 143,474 +0.41(+0.53%)
May 11, 2018 77.46 77.51 76.92 77.06 107,234 -1.06(-1.35%)
May 10, 2018 77.33 78.14 77.33 78.12 136,605 +1.18(+1.54%)
May 09, 2018 76.25 77.05 75.98 76.94 88,929 +0.89(+1.17%)
May 08, 2018 75.51 76.06 75.31 76.05 229,664 +0.37(+0.49%)
May 07, 2018 75.39 75.98 75.32 75.68 100,712 +0.57(+0.76%)
May 04, 2018 73.36 75.26 73.11 75.11 122,065 +1.38(+1.87%)
May 03, 2018 73.10 73.98 72.38 73.73 190,037 +0.27(+0.37%)
May 02, 2018 73.77 74.15 73.27 73.45 196,832 -0.52(-0.70%)
May 01, 2018 72.85 73.98 72.64 73.97 129,258 +0.80(+1.10%)
Apr 30, 2018 73.59 74.14 72.86 73.17 236,021 -0.52(-0.70%)
Apr 27, 2018 74.54 74.63 73.31 73.69 125,492 -0.23(-0.32%)
Apr 26, 2018 73.34 74.07 73.23 73.92 141,681 +1.57(+2.16%)
Apr 25, 2018 72.47 72.62 71.26 72.36 247,572 -0.19(-0.26%)
Apr 24, 2018 73.93 74.46 72.01 72.54 205,677 -0.70(-0.96%)
Apr 23, 2018 74.20 74.32 73.01 73.25 161,533 -0.59(-0.80%)
Apr 20, 2018 74.51 74.70 73.56 73.84 132,388 -0.86(-1.15%)
Apr 19, 2018 75.79 75.89 74.52 74.70 258,475 -1.88(-2.45%)
Apr 18, 2018 76.65 76.83 75.91 76.58 298,571 -0.37(-0.48%)
Apr 17, 2018 76.07 77.12 75.89 76.95 169,964 +1.53(+2.02%)
Apr 16, 2018 75.41 75.71 74.83 75.42 133,612 +0.47(+0.63%)
Apr 13, 2018 76.08 76.08 74.66 74.95 115,475 -0.53(-0.70%)
Apr 12, 2018 74.83 75.69 74.78 75.48 131,937 +1.11(+1.49%)
Apr 11, 2018 74.08 75.06 73.86 74.37 123,721 -0.17(-0.22%)
Apr 10, 2018 74.00 74.91 73.65 74.54 169,407 +1.98(+2.72%)
Apr 09, 2018 72.63 74.28 72.56 72.56 196,344 +0.49(+0.68%)
Apr 06, 2018 72.07 217,871 -1.98(-2.67%)
Apr 05, 2018 74.87 75.07 73.58 74.05 201,277 -0.28(-0.38%)
Apr 04, 2018 71.64 74.54 71.57 74.33 378,691 +1.05(+1.43%)
Apr 03, 2018 73.03 73.46 72.20 73.29 418,466 +0.90(+1.24%)
Apr 02, 2018 74.24 74.48 71.66 72.39 669,987 -2.02(-2.71%)
Mar 29, 2018 74.40 74.40 74.40 0 +1.23(+1.69%)
Mar 28, 2018 73.95 74.54 72.94 73.17 684,501 -1.07(-1.44%)
Mar 27, 2018 77.24 77.44 73.68 74.24 458,960 -2.48(-3.23%)
Mar 26, 2018 75.50 76.75 74.56 76.71 294,955 +2.70(+3.65%)
Mar 23, 2018 76.29 76.57 74.01 74.01 268,875 -2.45(-3.20%)
Mar 22, 2018 77.88 78.14 76.44 76.46 251,999 -2.14(-2.72%)
Mar 21, 2018 78.43 79.51 78.28 78.60 219,837 +0.00(+0.00%)
Mar 20, 2018 78.37 78.87 78.26 78.60 154,408 +0.31(+0.40%)
Mar 19, 2018 79.16 79.23 77.34 78.28 307,255 -1.52(-1.90%)
Mar 16, 2018 79.96 80.29 79.71 79.80 93,189 +0.00(+0.00%)
Mar 15, 2018 79.77 80.23 79.42 79.80 127,643 +0.10(+0.12%)
Mar 14, 2018 80.05 80.14 79.25 79.70 158,144 +0.00(+0.00%)
Mar 13, 2018 81.22 81.55 79.44 79.70 267,146 -1.09(-1.36%)
Mar 12, 2018 80.58 81.07 80.39 80.79 247,767 +0.67(+0.84%)
Mar 09, 2018 79.22 80.16 79.13 80.12 212,780 +1.56(+1.99%)
Mar 08, 2018 78.65 78.71 78.18 78.56 216,339 +0.31(+0.40%)
Mar 07, 2018 78.35 78.24 187,901 +0.69(+0.89%)
Mar 06, 2018 77.07 77.66 76.91 77.55 160,115 +0.93(+1.21%)
Mar 05, 2018 75.40 76.94 75.26 76.62 140,373 +0.95(+1.25%)
Mar 02, 2018 73.72 75.80 73.61 75.67 152,618 +1.09(+1.45%)
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.