$44.44 0.00 (%) FT NASD-100 Tech Sc Shs - NASDAQ

Apr. 24, 2015 | 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
4/24/201544.7944.7944.3244.4434,233
4/23/201544.4344.8044.3944.6421,067
4/22/201544.5444.7844.3844.7835,782
4/21/201544.5244.5744.3244.3912,755
4/20/201543.9144.2643.9144.1517,655
4/17/201543.9243.9243.5243.6751,977
4/16/201544.1144.2844.1044.2528,814
4/15/201544.0944.5144.0944.4034,365
4/14/201543.9644.1143.7043.8929,004
4/13/201544.2944.5044.0344.0925,637
4/10/201544.1044.4044.0444.4048,567
4/9/201543.7144.1143.6544.1137,020
4/8/201543.4343.7943.4343.7548,001
4/7/201543.4743.7443.4343.4436,720
4/6/201542.7143.5042.6843.42175,244
4/2/201543.3043.4343.1043.2624,115
4/1/201543.2543.2542.9043.1844,517
3/31/201543.7343.7343.3843.4321,067
3/30/201543.6243.9043.5343.8855,477
3/27/201542.4743.2542.3843.1428,568
3/26/201542.2442.7241.9042.5259,674
3/25/201544.3344.3342.7942.8768,384
3/24/201544.7544.8044.4244.4416,326
3/23/201544.9244.9344.7044.7030,473
3/20/201544.8645.0944.7144.9930,234
3/19/201544.3544.6144.3544.5347,443
3/18/201543.8244.5843.5644.3845,611
3/17/201543.8344.0043.7143.9526,148
3/16/201543.6444.1143.6044.07105,350
3/13/201543.5043.6043.1343.4951,775
3/11/201543.5243.6143.2543.3220,855
3/10/201543.8443.9143.3943.3930,475
3/9/201544.0344.2544.0344.1527,922
3/6/201544.5444.5943.9544.0357,696
3/5/201544.6044.7244.4344.6827,380
3/4/201544.4344.5044.1044.4773,568
3/3/201545.0645.0644.4844.56162,104
3/2/201544.7145.2844.7145.2489,377
2/27/201544.7344.8344.5644.5849,711
2/26/201544.6344.8244.5044.6950,121
2/25/201544.5944.6344.3844.4555,195
2/24/201544.3644.6444.2144.6447,418
2/23/201544.6644.6644.2544.41102,114
2/20/201544.3844.6844.1344.6632,891
2/19/201544.1944.3544.1144.3332,528
2/18/201544.1044.2143.9144.09139,566
2/17/201544.1144.2343.9944.20132,369
2/13/201543.9544.2243.9544.2066,123
2/12/201543.2543.8343.2543.8349,227
2/11/201542.9243.2242.9243.1275,446
2/10/201542.4042.9742.2742.97210,753
2/9/201542.2242.3042.0442.13122,668
2/6/201542.5242.8242.1442.2858,335
2/5/201542.3742.5342.2942.5165,719
2/4/201541.9842.4941.9842.2444,217
2/3/201541.5742.1041.4442.0678,285
2/2/201541.2541.4440.4841.4081,418
1/30/201541.6541.8241.0841.0957,627
1/29/201541.6241.9841.1841.9070,817
1/28/201542.5642.6341.6241.6579,117
1/27/201542.4542.4541.8042.0493,222
1/26/201543.1443.1442.7243.0586,076
1/23/201543.1343.3743.1243.2433,256
1/22/201542.7343.3242.1843.2451,532
1/21/201542.4042.8942.2542.7745,179
1/20/201542.5642.7042.0842.5468,956
1/16/201541.6142.3241.5042.2889,852
1/15/201542.2942.4441.6341.6352,887
1/14/201542.0842.4441.7442.1762,574
1/13/201543.0943.5642.1942.4268,098
1/12/201543.3443.3442.5442.74126,940
1/9/201543.6543.7143.0643.4178,055
1/8/201542.6343.5442.6343.4544,092
1/6/201543.0143.0241.9842.07283,190
1/5/201543.5443.5642.8443.0191,323
1/2/201543.8944.0643.3343.6589,325
12/31/201444.1044.4243.6843.7552,703
12/30/201444.3444.3544.0544.0942,127
12/29/201444.6144.6144.3744.4368,973
12/26/201444.7044.7144.5544.5536,669
12/24/201444.7544.7544.5544.5942,922
12/23/201444.8044.8044.5244.5855,386
12/22/201444.6244.8444.5944.79109,277
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
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center