$40.13 -0.29 (%) FT NASD-100 Tech Sc Shs - NASDAQ

May. 4, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

QTEC historical data

Date Open High Low Close Volume
5/4/201640.2540.3740.0240.1328,694
5/3/201640.5340.6640.3040.4229,194
5/2/201640.7641.0140.6240.9629,350
4/29/201641.5541.5540.6140.8843,321
4/28/201642.3342.7341.6941.6931,187
4/27/201642.0442.6042.0342.5447,006
4/26/201642.2142.5542.1942.3927,768
4/25/201641.8242.1141.8242.0124,369
4/22/201642.2842.3441.7542.0246,086
4/21/201642.5942.5942.2842.3619,896
4/20/201642.0742.6642.0742.4428,733
4/19/201642.6542.6541.9842.2222,953
4/18/201642.1742.5542.1642.4921,849
4/15/201642.5242.5342.2442.317,213
4/14/201642.7042.7042.3542.6111,537
4/13/201642.4943.0342.4943.0116,182
4/12/201642.3242.3641.8342.2821,275
4/11/201642.5942.8642.2442.2512,321
4/8/201642.6342.7842.1742.3314,234
4/7/201642.6442.6642.1042.2237,110
4/6/201642.2642.9142.2142.9132,154
4/5/201642.5042.6042.3542.3735,138
4/4/201643.0243.0942.7842.8410,970
4/1/201642.6443.1542.5143.1112,006
3/31/201642.8443.0342.8442.9337,347
3/30/201642.8943.0742.7242.8725,552
3/29/201641.9442.7041.7842.6468,785
3/28/201642.3242.3241.9542.0217,057
3/24/201642.2042.2041.8442.0911,121
3/23/201642.8542.8542.1342.1825,114
3/22/201642.8043.3442.8043.1930,702
3/21/201643.0043.1042.8343.1028,591
3/18/201642.6942.9542.6742.9353,654
3/17/201642.1342.5742.0942.4825,400
3/16/201641.8242.2341.7142.2095,608
3/15/201641.8341.8341.5741.8014,109
3/14/201641.9942.0541.8941.9319,725
3/11/201641.6542.1041.6542.1027,254
3/10/201641.4441.7140.6841.2580,172
3/9/201641.0041.2840.8941.1927,960
3/8/201641.3041.3040.7740.7738,770
3/7/201641.2841.7441.2541.5696,276
3/4/201641.2041.7141.0341.4420,418
3/3/201641.1741.1840.8341.1766,836
3/2/201641.0541.1540.9141.1510,603
3/1/201640.0741.0440.0741.0422,174
2/29/201640.0840.3239.8439.8419,184
2/26/201640.2140.3039.9240.0270,484
2/25/201639.5639.8339.1439.8315,570
2/24/201638.5539.5038.2839.47161,859
2/23/201639.4339.5038.9639.0715,272
2/22/201639.5839.8739.5839.7538,004
2/19/201638.9239.2638.7839.2030,348
2/18/201639.3039.3038.9138.98129,346
2/17/201638.4439.1638.4439.1130,346
2/16/201637.5138.3137.5138.2318,576
2/12/201636.6837.1536.3837.1549,366
2/11/201635.9436.5835.8536.3768,673
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
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center