$36.37 -0.08 (%) FT NASD-100 Tech Sc Shs - NASDAQ

Feb. 11, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

QTEC historical data

Date Open High Low Close Volume
2/10/201636.6837.0536.4536.4555,350
2/9/201635.9836.8535.9236.2344,237
2/8/201636.9236.9235.9336.51304,459
2/5/201638.8438.8437.4637.5034,567
2/4/201638.6039.2338.5438.9160,180
2/3/201638.7138.7637.7838.59129,623
2/2/201639.2039.2038.2338.3727,881
2/1/201639.1239.7039.1139.5521,948
1/29/201638.2139.3738.2139.33386,836
1/28/201638.0938.2137.6437.8519,080
1/27/201638.0538.3137.4237.5213,194
1/26/201637.8938.3637.7838.2226,745
1/25/201638.2438.3437.6537.6912,412
1/22/201638.3038.5038.1438.4133,977
1/21/201637.6538.1937.2937.5930,980
1/20/201636.8637.7236.2437.50188,413
1/19/201638.0238.0937.0937.5281,780
1/15/201637.7437.9837.0537.5976,991
1/14/201638.4639.3037.8839.0657,696
1/13/201639.6539.7038.2638.3259,992
1/12/201639.3639.7539.1739.6222,350
1/11/201639.4039.4838.6739.0740,292
1/8/201640.0040.0439.1239.1266,095
1/7/201640.0740.6339.7139.7351,393
1/6/201641.3041.3340.7340.9631,777
1/5/201642.1542.1541.7941.8928,345
1/4/201641.6641.9141.3941.8847,393
12/31/201543.0543.1142.6542.6512,552
12/30/201543.7143.7143.2543.2530,831
12/29/201543.2643.7643.2643.6616,944
12/28/201543.1243.1242.6443.0325,166
12/24/201543.0343.2943.0343.1919,547
12/23/201542.8743.1242.8743.0817,038
12/22/201542.6742.8842.4942.8714,618
12/21/201542.4542.5742.3042.5717,062
12/18/201542.5542.6042.1042.1644,836
12/17/201543.7643.7742.8242.8235,627
12/16/201543.2943.5642.9043.54101,567
12/15/201542.7543.3042.7543.0420,226
12/14/201542.5742.5742.0742.4574,673
12/11/201543.0043.0142.5442.5960,945
12/10/201543.3143.7543.3143.5011,805
12/9/201543.9244.0343.1843.3111,276
12/8/201543.5044.1343.4544.048,480
12/7/201544.2044.2043.9044.0215,026
12/4/201543.5944.4343.5944.3625,898
12/3/201544.4044.4143.3743.5425,138
12/2/201544.4844.5544.0044.0020,155
12/1/201543.9744.3643.9744.3412,928
11/30/201543.6043.8843.5743.8520,636
11/27/201543.3643.6043.3543.5513,395
11/25/201543.4043.5443.2743.3123,273
11/24/201542.9643.4542.8643.4140,451
11/23/201543.3143.4442.9943.1117,098
11/20/201543.3443.4543.2643.308,491
11/19/201543.1443.3743.0343.1716,866
11/18/201542.6643.1042.5343.0667,438
11/17/201542.4042.9542.4042.5928,507
11/16/201542.0642.5141.9742.5019,993
11/13/201542.4842.5041.9141.9121,012
11/12/201542.9143.2442.6542.6524,512
11/11/201543.3543.4643.1143.1524,713
11/10/201543.2743.3443.0543.2138,613
11/9/201543.9543.9543.4143.6239,273
11/6/201543.7144.0943.6644.0824,642
11/5/201543.8443.9743.4543.6240,949
11/4/201543.9043.9043.6443.7864,635
11/3/201543.5143.9743.5143.8224,005
10/30/201543.1343.4243.1343.3566,480
10/29/201543.2943.2942.9943.0675,792
10/28/201543.4943.8343.2443.8270,987
10/27/201543.3543.5443.3543.4117,268
10/26/201543.7243.7243.2943.4221,725
10/23/201543.7143.8643.4443.72142,613
10/22/201542.3443.1042.3443.0256,743
10/21/201542.3442.5341.8241.8225,091
10/20/201542.2142.2141.8742.0034,442
10/19/201542.0442.2541.9542.1617,583
10/16/201542.0242.1141.8042.1135,515
10/15/201541.7342.0941.6141.9823,180
10/14/201541.4342.0541.3241.7658,502
10/13/201541.3641.6341.2341.2419,619
10/12/201541.6341.6341.4441.565,741
10/9/201541.4841.5941.2841.5621,702
10/8/201540.9841.4440.8841.4151,554
10/7/201541.0341.2740.4941.1047,128
10/6/201540.6940.8440.3640.8124,016
10/5/201540.0740.8240.0740.6625,795
10/2/201538.5339.8938.5339.8472,017
10/1/201539.3839.3838.5539.0835,444
9/30/201538.8239.3738.8239.3750,631
9/29/201538.2238.6037.9638.1819,797
9/28/201538.8038.9838.1238.1327,037
9/25/201539.5339.5338.8439.0711,322
9/24/201538.8439.1438.4139.1413,010
9/23/201539.4439.4739.0439.1118,588
9/22/201539.5839.6739.2039.4215,543
9/21/201540.2740.3339.9740.1715,841
9/18/201540.3940.5439.9640.0816,502
9/17/201540.8741.2740.6140.6731,107
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center