$42.65 +0.30 (%) FT NASD-100 Tech Sc Shs - NASDAQ

Jul. 30, 2015 | 03:55 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

QTEC historical data

Date Open High Low Close Volume
7/30/201542.3542.7742.2842.6544,233
7/29/201542.0142.3741.8642.3545,314
7/28/201541.6342.1441.3142.0325,688
7/27/201541.7641.9241.5541.5722,885
7/24/201542.7542.7541.9742.0545,648
7/23/201542.4343.0442.4342.6059,640
7/22/201542.1742.3942.1142.31105,290
7/21/201542.6942.9242.6642.7425,679
7/20/201542.9642.9642.6342.7257,197
7/17/201542.7642.8342.6342.8133,341
7/16/201542.5542.5942.3642.5755,951
7/15/201542.6442.6442.3442.4229,044
7/14/201542.4242.7642.4242.6729,509
7/13/201542.0742.3942.0742.3343,132
7/10/201541.8841.9241.5941.8164,571
7/9/201542.0242.1441.4241.4438,346
7/8/201541.8441.8441.4241.51160,185
7/7/201542.1142.2941.2542.1722,938
7/6/201542.2442.4941.9742.2235,675
7/2/201542.6642.6842.5042.6654,833
7/1/201542.8742.8742.4042.6083,325
6/30/201542.7442.7442.3442.4237,101
6/29/201542.8843.1742.3742.4060,294
6/26/201543.9743.9743.3143.4660,808
6/25/201544.4944.4944.0844.1939,694
6/24/201544.6644.6844.2944.3661,988
6/23/201545.0045.0044.6844.7913,815
6/22/201544.9144.9744.7844.9140,111
6/19/201544.9644.9644.5744.6619,270
6/18/201544.4644.9544.4644.8422,900
6/17/201544.2144.5444.1244.3420,810
6/16/201543.9644.3443.9644.2331,937
6/15/201544.1044.1443.7744.1115,364
6/12/201544.5244.6144.3544.3610,465
6/11/201544.7344.9344.6744.7139,157
6/10/201544.2744.7644.2744.6821,484
6/9/201544.2344.2343.7744.0929,171
6/8/201544.7844.8544.1344.2018,946
6/5/201544.6744.9144.5544.8532,093
6/4/201545.0045.1844.7044.7956,518
6/3/201545.4345.5045.1745.1750,582
6/2/201545.3745.4545.1645.2418,755
6/1/201545.4445.5645.3045.4426,323
5/29/201545.5745.5945.1845.3212,573
5/28/201545.2945.5245.2945.4519,115
5/27/201544.3545.4944.3545.4161,176
5/26/201544.6644.6644.1444.3125,753
5/22/201544.6744.9944.6744.8323,406
5/21/201544.5044.7944.3544.7245,012
5/20/201544.6044.8944.5244.6518,303
5/19/201544.9444.9444.5444.5415,072
5/18/201544.5444.8344.4344.7733,867
5/15/201544.7544.8644.5044.55117,757
5/14/201544.3044.7044.3044.6632,520
5/13/201543.9844.2343.9544.0623,246
5/12/201543.8044.0043.5543.8235,016
5/11/201544.1544.2444.0744.0929,873
5/8/201544.1544.2744.1444.1916,860
5/7/201543.6243.9043.5943.8129,343
5/6/201543.8143.8643.2143.4758,136
5/5/201544.2344.2543.6843.6828,205
5/4/201544.5444.6744.4544.5130,862
5/1/201544.0944.4944.0744.4623,078
4/30/201544.0944.1343.5043.7521,237
4/29/201544.1544.4043.9344.2450,675
4/28/201544.4144.6144.2044.5099,924
4/27/201544.5044.7744.3444.4417,194
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
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!