$39.23 +0.82 (%) FT NASD-100 Tech Sc Shs - NASDAQ

Oct. 21, 2014 | 01:35 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

QTEC historical data

Date Open High Low Close Volume
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
7/30/201440.4740.5340.2240.4628,655
7/29/201440.4640.5040.2040.2720,623
7/28/201440.4540.4539.9840.3621,260
7/25/201440.4340.4340.2040.3424,343
7/24/201440.4140.5640.4140.5419,155
7/23/201440.5140.5140.2340.3027,406
7/22/201440.4840.7340.4840.6232,876
7/21/201440.3340.4440.1640.3634,205
7/18/201440.0740.3540.0740.3457,765
7/17/201440.3140.3639.8639.9031,056
7/16/201440.5740.6540.4640.53177,707
7/15/201440.4440.4840.0540.28141,229
7/14/201440.4140.4940.2840.3434,211
7/11/201440.0640.1739.9840.1220,660
7/10/201439.6040.1639.5040.0118,667
7/9/201440.1540.1839.8940.1417,315
7/8/201440.5440.5439.6939.9830,753
7/7/201440.7040.7040.3740.3936,617
7/3/201440.5940.6940.4740.6621,362
7/2/201440.4640.4740.3340.3789,451
7/1/201440.0640.4940.0640.4283,537
6/30/201439.8339.9839.7939.9578,380
6/27/201439.5639.7239.4839.6914,478
6/26/201439.6439.6439.3639.5613,532
6/25/201439.5339.7139.4139.7118,016
6/24/201439.6839.9339.4239.5123,581
6/20/201439.7939.7939.5639.7334,804
6/19/201439.8939.8939.5139.7131,773
6/18/201439.7039.8639.4639.8649,409
6/17/201439.4739.7339.4539.6680,239
6/16/201439.3039.5039.2539.4547,465
6/13/201439.3439.4039.1639.3151,742
6/12/201439.1339.2538.9139.0513,707
6/11/201439.1839.3239.0339.2618,038
6/10/201439.1339.2039.0039.2019,247
6/9/201439.0839.2739.0339.1227,591
6/6/201438.9239.1238.9239.0723,335
6/5/201438.4938.8238.3538.7685,927
6/4/201438.2138.4538.2138.4218,166
6/3/201438.3138.3638.1738.3221,310
6/2/201438.4438.4438.1238.3024,727
5/30/201438.2138.2738.0838.2335,721
5/29/201438.3038.3138.1438.2821,347
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center