$52.73 +1.15 (%) FT NASD-100 Tech Sc Shs - NASDAQ

Dec. 7, 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
12/7/201651.6652.8251.5252.73239,757
12/6/201651.4451.6051.1451.58233,802
12/5/201651.0151.5150.8551.32229,846
12/2/201650.2950.8250.1950.73344,983
12/1/201652.4152.4150.1350.29460,933
11/30/201652.7052.7052.2152.22275,088
11/29/201652.5852.8752.3352.55361,890
11/28/201652.7052.7752.4652.46414,585
11/25/201652.3952.4952.2652.45125,178
11/23/201652.4452.4752.1552.32586,515
11/21/201652.0852.3651.9752.31242,948
11/18/201652.0252.0451.7251.88550,722
11/17/201651.4151.9851.4151.93807,916
11/16/201651.1151.4250.8651.26400,073
11/15/201650.6351.2050.4651.01819,865
11/14/201650.8750.8750.1650.28839,108
11/11/201650.2250.7650.0250.7618,972,200
11/10/201651.0751.2949.3549.922,858,470
11/9/201649.8250.8149.3950.664,754,850
11/8/201650.7851.0050.3850.80121,766
11/7/201650.2750.6650.0750.6445,428
11/4/201649.2549.6849.1449.2821,915
11/3/201649.8749.8749.4849.5473,868
11/2/201650.2150.4449.7249.7981,699
11/1/201650.9851.0049.8450.3547,784
10/31/201651.0551.1550.9450.9662,091
10/28/201650.9551.3250.6750.8272,222
10/27/201651.3751.4150.7750.8261,693
10/26/201650.7451.1350.7050.9151,715
10/25/201651.1351.1350.7350.7842,767
10/24/201650.6651.0050.6551.0035,748
10/21/201650.1950.2949.9850.2631,613
10/20/201650.2050.4449.8050.34295,352
10/19/201650.1450.2549.9850.19113,176
10/18/201650.3450.4150.1950.2371,974
10/17/201649.9050.0149.6749.6736,411
10/14/201650.0550.4649.8249.92173,210
10/13/201649.6249.8749.0649.7258,584
10/12/201649.9850.2249.9850.1022,407
10/11/201651.0451.0449.8750.19201,905
10/10/201651.2751.5551.1551.15304,453
10/7/201651.3451.3450.7851.1240,045
10/6/201651.1951.2750.8651.24119,763
10/5/201651.0251.3850.9551.20161,136
10/4/201651.0551.1450.6250.8162,107
10/3/201650.9951.1250.7350.86137,417
9/30/201650.6151.1150.6150.9148,080
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
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center