First Trust NASDAQ-100- Technology Index Fund Historical Stock Prices

QTEC 
$39.81
*  
0.19
0.48%
Get QTEC Alerts
*Delayed - data as of Sep. 3, 2015  -  Find a broker to begin trading QTEC now
Exchange: NASDAQ

Community Rating:
View:    QTEC Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 03-JUN-2015 TO 03-SEP-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  39.82  40.25  39.6951  39.81 74,711
09/03/2015 39.82 40.25 39.6951 39.81 75,011
09/02/2015 39.43 39.62 38.9401 39.62 27,636
09/01/2015 39.19 39.63 38.7 38.92 81,463
08/31/2015 40.03 40.39 39.9301 40.11 48,519
08/28/2015 40.17 40.36 40.08 40.32 39,105
08/27/2015 39.73 40.2583 39.6243 40.25 84,802
08/26/2015 38.27 39.16 37.7499 39.11 217,881
08/25/2015 38.71 39.23 37.36 37.44 108,510
08/24/2015 36.36 39.2899 33.85 37.85 248,177
08/21/2015 39.925 40.31 39.25 39.3299 196,727
08/20/2015 41.43 41.43 40.46 40.51 142,908
08/19/2015 42.11 42.11 41.5767 41.8186 25,685
08/18/2015 42.42 42.42 42.1059 42.15 26,951
08/17/2015 42.08 42.55 41.96 42.55 119,860
08/14/2015 42.14 42.326 42.1099 42.285 25,869
08/13/2015 42.45 42.52 42.1401 42.17 12,834
08/12/2015 41.81 42.51 41.5625 42.41 36,803
08/11/2015 42.73 42.73 42.13 42.3105 18,022
08/10/2015 42.61 43.15 42.61 43.05 19,546
08/07/2015 42.2 42.34 42.0532 42.34 24,402
08/06/2015 42.77 42.77 42.02 42.2 31,699
08/05/2015 42.4 42.885 42.4 42.7 19,683
08/04/2015 42.33 42.3808 42.03 42.1868 21,822
08/03/2015 42.43 42.48 42.1 42.35 12,734
07/31/2015 42.72 42.74 42.35 42.38 124,565
07/30/2015 42.35 42.77 42.28 42.65 44,233
07/29/2015 42.01 42.37 41.86 42.3497 45,314
07/28/2015 41.63 42.14 41.3101 42.0314 25,688
07/27/2015 41.76 41.9212 41.55 41.5735 22,885
07/24/2015 42.75 42.75 41.9701 42.0501 45,648
07/23/2015 42.43 43.0399 42.43 42.6003 59,640
07/22/2015 42.17 42.3934 42.11 42.3099 105,290
07/21/2015 42.685 42.92 42.66 42.74 25,679
07/20/2015 42.96 42.96 42.63 42.72 57,197
07/17/2015 42.76 42.83 42.63 42.807 33,341
07/16/2015 42.55 42.59 42.36 42.57 55,951
07/15/2015 42.64 42.64 42.34 42.419 29,044
07/14/2015 42.42 42.756 42.42 42.67 29,509
07/13/2015 42.07 42.3914 42.07 42.33 43,132
07/10/2015 41.88 41.9199 41.59 41.81 64,571
07/09/2015 42.02 42.14 41.42 41.439 38,346
07/08/2015 41.84 41.84 41.42 41.51 160,185
07/07/2015 42.11 42.29 41.2504 42.17 22,938
07/06/2015 42.24 42.49 41.97 42.22 35,675
07/02/2015 42.66 42.68 42.496 42.6553 54,833
07/01/2015 42.87 42.87 42.4 42.6 83,325
06/30/2015 42.74 42.74 42.34 42.42 37,101
06/29/2015 42.88 43.1699 42.37 42.4 60,294
06/26/2015 43.97 43.97 43.312 43.46 60,808
06/25/2015 44.49 44.49 44.08 44.19 39,694
06/24/2015 44.66 44.68 44.2846 44.36 61,988
06/23/2015 45 45 44.6844 44.7899 13,815
06/22/2015 44.91 44.972 44.7753 44.91 40,111
06/19/2015 44.96 44.96 44.5647 44.66 19,270
06/18/2015 44.46 44.9498 44.46 44.84 22,900
06/17/2015 44.21 44.5399 44.1178 44.34 20,810
06/16/2015 43.96 44.3348 43.96 44.23 31,937
06/15/2015 44.1 44.14 43.77 44.11 15,364
06/12/2015 44.52 44.61 44.3499 44.36 10,465
06/11/2015 44.73 44.93 44.67 44.71 39,157
06/10/2015 44.27 44.76 44.27 44.68 21,484
06/09/2015 44.23 44.23 43.7729 44.09 29,121
06/08/2015 44.78 44.85 44.13 44.2 18,946
06/05/2015 44.67 44.91 44.55 44.85 32,093
06/04/2015 45 45.1791 44.7001 44.79 56,518
06/03/2015 45.43 45.4999 45.17 45.17 50,582
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?