Quantcast

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

QTEC 
$71.03
*  
0.13
0.18%
Get QTEC Alerts
*Delayed - data as of Jan. 23, 2019  -  Find a broker to begin trading QTEC now
Exchange:NASDAQ

Community Rating:
View:    QTEC After Hours
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 22-OCT-2018 TO 22-JAN-2019

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 71.47 71.85 70.31 71.03 117,839
01/22/2019 72.19 72.19 70.6 71.16 116,043
01/18/2019 71.82 73.15 71.71 72.83 146,856
01/17/2019 70.51 71.6646 70.2312 71.36 107,181
01/16/2019 71.06 71.4013 70.74 70.78 109,637
01/15/2019 70.43 71.29 70.43 70.96 129,606
01/14/2019 70.38 70.58 69.87 70.3 218,024
01/11/2019 70.82 71.53 70.54 71.19 863,572
01/10/2019 70.07 71.14 69.9301 71.08 335,899
01/09/2019 69.86 71.0399 69.86 70.63 264,344
01/08/2019 69.69 69.81 68.3204 69.36 235,979
01/07/2019 68.13 69.5046 68.06 69.03 207,249
01/04/2019 66.07 68.29 66.07 67.94 156,870
01/03/2019 67.01 67.39 65.03 65.07 255,870
01/02/2019 66.64 68.7899 66.64 68.41 405,470
12/31/2018 68.31 68.49 67.35 68.06 316,054
12/28/2018 67.95 68.6401 67 67.49 209,190
12/27/2018 65.96 67.55 65.16 67.55 209,443
12/26/2018 64.16 66.9 63.3001 66.87 363,384
12/24/2018 64.36 65.23 63.38 63.38 477,635
12/21/2018 66.89 67.3 64.68 64.91 575,732
12/20/2018 67.04 67.85 65.5519 66.36 484,516
12/19/2018 69.05 70.03 66.84 67.13 330,530
12/18/2018 69.4 70.08 68.9611 69.37 228,627
12/17/2018 70.39 70.8538 68.56 69.06 261,464
12/14/2018 71.18 71.84 70.49 70.61 120,272
12/13/2018 72.66 72.85 71.72 72.01 122,378
12/12/2018 72.5 73.22 72.09 72.25 181,524
12/11/2018 72.07 72.59 70.85 71.3 239,410
12/10/2018 69.98 71.28 69.55 70.96 320,847
12/07/2018 72.39 72.5091 69.9346 70.18 172,876
12/06/2018 70.9 72.64 70.63 72.5301 370,905
12/04/2018 75.25 75.3773 72.47 72.6 170,793
12/03/2018 75.98 75.9998 74.95 75.68 331,942
11/30/2018 73.15 74.17 72.72 74.16 158,314
11/29/2018 73.32 73.6293 72.7201 73.02 222,969
11/28/2018 72.37 73.76 71.535 73.76 155,747
11/27/2018 71.43 72.1598 71.03 71.77 166,916
11/26/2018 71.39 71.82 70.945 71.78 252,798
11/23/2018 70.08 70.8639 70.08 70.38 72,401
11/21/2018 70.66 71.2131 70.24 70.72 158,017
11/20/2018 68.51 70.58 68.33 69.7 428,278
11/19/2018 72.65 72.77 70.14 70.26 156,710
11/16/2018 71.95 73.37 71.93 72.98 236,161
11/15/2018 71.05 73.54 71.05 73.28 139,936
11/14/2018 71.96 72.36 70.7 71.18 205,158
11/13/2018 71.04 72.4 70.99 71.2 331,388
11/12/2018 72.51 72.51 70.53 70.67 383,247
11/09/2018 73.97 73.97 72.56 73.23 1,320,505
11/08/2018 74.48 75.21 74.43 74.75 180,440
11/07/2018 74.34 75.03 74.02 74.98 313,404
11/06/2018 72.53 73.59 72.53 73.58 157,155
11/05/2018 72.81 72.81 71.75 72.58 132,719
11/02/2018 73.53 73.84 72.25 72.73 182,200
11/01/2018 71.74 73.6254 71.43 73.61 212,087
10/31/2018 70.97 72.02 70.9 71.49 382,526
10/30/2018 68.45 70.03 68.45 70.01 323,495
10/29/2018 70.74 70.97 67.34 68.44 1,042,433
10/26/2018 68.81 70.75 68.3793 69.55 334,842
10/25/2018 70.21 71.8759 70.21 71.58 367,416
10/24/2018 72.53 72.53 69.14 69.14 463,187
10/23/2018 71.62 73.47 71.04 73.06 215,173
10/22/2018 73.22 73.43 72.51 73.08 127,516
*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?

Smart Portfolio