$50.55 +0.06 (%) FT NASD-100 Tech Sc Shs - NASDAQ

Sep. 29, 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
9/29/201650.4950.7349.9950.5525,546
9/28/201650.4850.5250.1750.4920,485
9/27/201649.6750.4349.6450.4157,304
9/26/201649.8949.8949.5749.6948,253
9/23/201650.6150.6150.1050.10133,225
9/22/201650.6450.7550.4350.5338,501
9/21/201649.7950.4249.7850.3947,626
9/20/201649.9649.9649.4649.6094,568
9/19/201649.9150.2149.5849.6641,968
9/16/201650.0550.0549.4649.7330,237
9/15/201648.9949.8548.9949.8280,858
9/14/201648.9249.1648.6448.8854,271
9/13/201648.9449.2048.4848.7194,911
9/12/201648.0049.2648.0049.2139,883
9/9/201649.4549.4948.3248.42108,794
9/8/201649.9049.9449.6249.75129,774
9/7/201650.0650.1549.8449.9887,087
9/6/201649.7249.8949.6549.8937,815
9/2/201649.7249.7949.4249.6176,912
9/1/201649.2649.5249.0049.5268,413
8/31/201649.3049.3048.9249.1925,510
8/30/201649.5049.6349.1449.3248,593
8/29/201649.5049.6549.4749.47128,596
8/26/201649.0449.5849.0049.3630,406
8/25/201648.6849.0748.6848.8736,018
8/24/201649.1149.1748.5648.7166,839
8/23/201649.1249.2949.1249.1327,736
8/22/201648.9048.9948.6648.8578,537
8/19/201648.5248.9948.5248.9220,984
8/18/201648.1548.5448.1548.5226,485
8/17/201648.1148.1147.8548.0614,871
8/16/201648.2648.3248.0948.1573,308
8/15/201647.9148.4647.8848.3241,391
8/12/201647.6147.8047.5147.7720,061
8/11/201647.3647.5947.2747.53142,043
8/10/201647.4647.4647.0747.1312,522
8/9/201647.3647.4847.3147.3614,443
8/8/201647.4947.4947.1747.2232,187
8/5/201646.9347.3746.9347.3042,010
8/4/201646.3546.6646.3546.6233,171
8/3/201645.9146.2645.9146.2616,036
8/2/201646.7646.7645.7946.0670,920
8/1/201646.6846.8546.5846.7161,495
7/29/201646.9946.9946.4946.7224,680
7/28/201647.0147.1146.8747.006,845
7/27/201647.4547.4546.7946.9720,303
7/26/201646.5647.3146.4047.2562,956
7/25/201646.0346.1746.0346.1715,833
7/22/201645.6346.0445.5246.03175,312
7/21/201646.0846.1345.6345.7639,681
7/20/201645.5846.1145.5846.0744,385
7/19/201645.6245.6245.4045.4615,885
7/18/201645.4145.6845.4145.6313,709
7/15/201645.4145.4145.1645.238,941
7/14/201645.3645.4545.3045.3921,783
7/13/201645.1745.3745.1145.1617,077
7/12/201644.5045.1744.5045.1031,270
7/11/201644.2444.4844.2444.3310,741
7/8/201643.3844.0043.3143.9620,369
7/7/201642.8643.2742.8643.0714,426
7/6/201642.0142.7542.0042.7028,699
7/5/201642.7142.7142.2142.4513,558
7/1/201643.1043.3243.0343.0625,957
6/30/201642.6743.3342.6743.3327,822
6/29/201641.9842.7641.9842.6454,151
6/28/201641.1641.6741.1641.6718,550
6/27/201641.7841.7840.4640.6246,716
6/24/201642.8943.2342.2142.2148,110
6/23/201643.8644.4443.8644.4421,859
6/22/201643.6643.7443.3743.407,950
6/21/201643.4943.7643.4943.6819,393
6/20/201643.4543.7943.3443.4041,101
6/17/201643.1243.1242.7042.8821,535
6/16/201642.8343.2542.6143.2128,789
6/15/201643.2443.3243.0543.0725,279
6/14/201642.9343.2942.8143.1543,758
6/13/201643.1043.4743.0343.0816,118
6/10/201643.5943.5943.1343.2634,890
6/9/201643.8344.0643.8044.0152,585
6/8/201644.0944.1643.9444.0522,938
6/7/201644.0344.1543.9844.0628,759
6/6/201643.7744.0043.7543.8414,652
6/3/201644.0744.0743.6143.7813,529
6/2/201643.7944.0343.7944.019,895
6/1/201643.6944.0043.6843.9814,816
5/31/201643.9443.9943.7143.9621,035
5/27/201643.3943.7843.3943.7818,046
5/26/201643.2343.4743.2343.41203,947
5/25/201643.3843.4043.2043.2923,334
5/24/201642.3643.1742.3643.1659,348
5/23/201641.9642.2541.9642.0231,672
5/20/201641.4941.9641.4941.8939,024
5/19/201641.1241.2440.7741.058,144
5/18/201640.8541.4740.8541.2227,157
5/17/201640.9441.2240.7740.8111,922
5/16/201640.4741.2540.4741.0420,587
5/13/201640.2940.7440.2940.4240,386
5/12/201640.6040.6039.9640.2975,257
5/11/201640.6940.9140.5640.5612,796
5/10/201640.4940.8740.4140.8437,640
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center