FT NASD-100 Tech Sc Shs  $40.12

up +0.11


11/7/2014 03:58 PM  |  NASDAQ : QTEC
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

QTEC historical data

Date Open High Low Close Volume
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
5/28/201438.2938.2938.0738.1418,052
5/27/201437.9638.2037.8738.2086,296
5/23/201437.3837.7637.3837.7626,996
5/22/201437.3037.4937.2437.4298,736
5/21/201437.0637.2337.0337.1933,609
5/20/201437.0337.1936.7836.9152,695
5/19/201436.7837.1436.7837.12135,394
5/16/201436.4836.7736.4236.7312,997
5/15/201436.7036.7936.1436.5140,146
5/13/201436.9337.1036.8236.8462,901
5/12/201436.3937.0036.3936.9877,062
5/8/201436.2536.6636.1036.1913,173
5/7/201436.3836.3835.7836.0649,383
5/6/201436.7236.7236.3536.357,609
5/5/201436.4836.6736.3136.6712,701
5/2/201436.7136.8036.5436.6419,523
5/1/201436.5536.9136.5036.5978,921
4/30/201436.3636.5236.2136.5228,341
4/29/201436.0236.3636.0036.29102,793
4/28/201436.4136.4435.5036.0018,938
4/25/201436.7636.7736.1136.2371,779
4/24/201437.5337.5336.8637.0647,429
4/23/201437.2637.2636.9337.0059,676
4/22/201437.0037.3237.0037.2382,534
4/21/201436.9337.0036.6336.9914,292
4/17/201436.4336.9036.4336.7411,585
4/16/201436.4336.4636.0436.4532,774
4/15/201436.1036.3335.5636.2656,688
4/14/201435.8236.1135.6535.8841,636
4/11/201435.8536.0835.4435.55132,734
4/10/201437.3437.3435.9836.07130,174
4/9/201437.0037.2636.8037.2447,481
4/8/201436.2836.8136.2836.7790,318
4/7/201436.4536.7736.0936.26152,223
4/4/201437.9837.9836.6136.7478,912
4/3/201438.1138.2537.6237.7233,308
4/2/201438.0538.1937.8337.9837,368
4/1/201437.5638.0337.5638.0320,375
3/31/201437.2537.5237.2137.4022,151
3/28/201437.0137.3636.8836.95321,346
3/27/201436.8737.1236.6336.7933,687
3/26/201437.7137.8936.9636.9685,123
3/25/201437.5137.7037.2337.5049,148
3/24/201437.7637.7636.9837.3652,860
3/21/201438.1438.1937.5537.6040,749
3/20/201437.5938.0737.4438.0133,422
3/19/201437.8137.8437.3837.6263,458
3/18/201437.3537.7837.3537.7625,613
3/17/201437.1137.4336.9937.2919,851
3/14/201436.9437.0736.8336.8536,134
3/13/201437.8037.8036.7736.9553,638
3/12/201437.3237.6537.1337.6438,505
3/11/201437.8737.9137.3837.4431,129
3/10/201437.9337.9337.6137.7126,615
3/7/201438.2138.2137.7437.8459,821
3/6/201437.9938.1237.9238.0532,956
3/5/201438.0338.0337.8937.9625,827
3/4/201437.7537.9837.7337.97155,400
3/3/201437.1237.3937.0037.3353,019
2/28/201437.7837.8237.3037.4634,665
2/27/201437.7637.8137.5837.7944,954
2/26/201437.6737.9537.5537.7338,300
2/25/201437.7137.7137.3837.4821,649
2/24/201437.5237.8337.5237.6625,130
2/21/201437.6137.6537.4237.4839,671
2/20/201437.2837.5037.0637.4969,529
2/19/201437.3137.4537.1637.2445,550
2/18/201437.2037.2937.0537.2742,593
2/14/201436.9737.1736.7937.1356,006
2/13/201436.3736.9636.3736.9650,732
Trading Center