$44.37 +0.15 (%) FT NASD-100 Tech Sc Shs - NASDAQ

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

QTEC historical data

Date Open High Low Close Volume
12/19/201444.5044.7344.2744.3774,061
12/18/201443.9644.3043.7944.2292,784
12/17/201442.6543.4342.4243.2851,494
12/16/201442.7543.4542.5142.5290,796
12/15/201443.5643.7042.7743.0259,679
12/12/201443.5243.8443.3043.3143,378
12/11/201444.4144.4143.8243.9051,781
12/10/201444.3744.4243.5743.62192,980
12/9/201443.7744.4743.7144.42154,986
12/8/201444.7044.8344.0644.3274,636
12/5/201444.8044.8044.6344.7874,245
12/4/201444.5744.7644.3744.65127,642
12/3/201444.2844.6844.1844.6162,324
12/2/201444.0544.2743.9644.2275,237
12/1/201444.4544.4543.8944.02126,595
11/28/201444.4544.6644.3244.5549,767
11/26/201443.7944.3143.7944.2945,809
11/25/201443.9943.9943.7943.86235,988
11/24/201443.6943.9043.5843.9073,191
11/21/201443.7443.7643.3843.54162,481
11/20/201442.6843.2042.6643.1641,539
11/19/201443.2443.2442.7643.0158,158
11/18/201443.0443.3042.9843.2464,594
11/17/201442.9542.9542.6042.9159,029
11/14/201442.6643.0442.4642.9928,674
11/13/201442.6842.9042.5342.6377,791
11/12/201442.4342.6442.3542.6138,143
11/11/201442.6342.6342.4342.5131,350
11/10/201442.3842.6142.3442.5960,689
11/7/201442.5642.8742.1542.3454,416
11/6/201442.5042.5342.2342.49141,906
11/5/201442.5142.5842.2742.53171,628
11/4/201442.1342.3341.9642.2636,843
11/3/201442.1042.3941.9842.2169,417
10/31/201441.9542.0841.8141.9683,716
10/30/201440.7741.1640.5941.0957,504
10/29/201440.9140.9340.4540.7553,843
10/28/201440.5140.9640.4940.9588,782
10/27/201440.2540.3940.0240.31133,958
10/24/201439.8340.2439.6940.2476,857
10/23/201439.5539.8339.4739.6953,189
10/22/201439.8139.8239.1039.12131,670
10/21/201438.8139.5538.7239.51154,891
10/20/201437.9738.4137.7838.4166,642
10/17/201438.0338.3937.8838.0374,445
10/16/201436.8037.8036.5337.54111,316
10/15/201436.9037.6036.4437.50283,633
10/14/201437.4737.8837.2537.3789,902
10/13/201437.6738.0437.1037.1593,699
10/10/201439.0939.0937.7037.70162,407
10/9/201440.3040.3439.4439.49146,497
10/8/201439.6440.4339.2840.38117,666
10/7/201440.1740.2139.6039.6029,660
10/6/201440.6640.7540.2140.31141,535
10/3/201440.5740.7340.3940.5461,024
10/2/201440.2440.4039.6540.2886,780
10/1/201441.0941.0940.2240.24123,656
9/30/201441.3041.3241.0341.1230,342
9/29/201440.7741.3040.7741.2113,880
9/26/201440.9641.2340.8341.1854,110
9/25/201441.3741.3740.6840.7591,306
9/24/201441.2441.5841.0441.5666,913
9/23/201441.0441.3641.0441.1529,204
9/22/201441.7741.7741.1941.3021,537
9/19/201442.5142.5141.7141.8683,626
9/18/201441.9442.2441.8742.2497,488
9/17/201441.6641.9541.5041.72189,504
9/16/201441.0341.6741.0341.6462,906
9/15/201441.8041.8041.1241.1734,620
9/12/201441.9641.9641.5641.6545,680
9/11/201441.7841.9141.5941.9163,174
9/10/201441.7841.8741.5641.8227,476
9/9/201442.0942.0941.6341.6735,036
9/8/201441.8242.2041.8242.0359,373
9/5/201441.6441.8941.6141.8927,789
9/4/201441.7241.8241.4541.5390,286
9/3/201441.5141.6541.4541.5134,082
9/2/201441.5941.7441.2841.46169,784
8/29/201441.3341.3941.1941.3617,755
8/28/201440.9841.1240.8641.1119,874
8/27/201441.1941.1941.0141.0736,052
8/26/201441.1641.1941.1041.1439,827
8/25/201441.3841.3840.9941.07120,528
8/22/201441.0741.2141.0641.1029,563
8/21/201441.1441.1541.0141.1530,148
8/20/201440.9641.0940.8941.0438,899
8/19/201440.7240.9440.7040.9246,823
8/18/201440.5940.6740.4040.66113,666
8/15/201440.4840.5740.0440.3941,118
8/14/201440.2440.2540.0840.2438,135
8/13/201439.9140.1039.8840.0945,037
8/12/201439.7839.7939.4539.6844,568
8/11/201439.6839.9239.6339.8142,910
8/8/201439.3339.5839.2039.5723,691
8/7/201439.6339.6339.0239.1626,240
8/6/201439.2939.6039.0739.4131,189
8/5/201439.6639.8139.3639.4826,148
8/4/201439.5439.8839.3839.7678,947
8/1/201439.5539.8539.2739.51112,596
7/31/201440.1440.1439.6439.6426,293
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center