Quantcast

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

QTEC 
$79.2
*  
0.30
0.38%
Get QTEC Alerts
*Delayed - data as of Sep. 21, 2018  -  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

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

Select the Timeframe:

Results for: 3 Month, From 20-JUN-2018 TO 20-SEP-2018

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 79.55 79.76 79.08 79.20 81,881
09/20/2018 78.96 79.71 78.878 79.5 117,793
09/19/2018 78.57 78.78 78.09 78.51 93,132
09/18/2018 78 78.9367 77.98 78.53 107,326
09/17/2018 78.69 78.81 77.79 77.88 101,478
09/14/2018 79.09 79.4 78.67 78.99 79,511
09/13/2018 78.65 79.25 78.51 78.93 119,733
09/12/2018 77.9 77.94 76.91 77.9 259,473
09/11/2018 78.38 78.74 77.92 78.46 103,227
09/10/2018 78.81 78.81 78.2594 78.66 116,656
09/07/2018 78.37 79.0541 78.19 78.34 112,644
09/06/2018 79.63 79.72 78.4 78.67 88,759
09/05/2018 80.42 80.47 79.275 79.67 187,383
09/04/2018 80.84 80.84 80.1925 80.78 165,332
08/31/2018 80.97 81.2835 80.92 81.268 290,961
08/30/2018 81.46 81.59 80.94 81.14 105,445
08/29/2018 81.36 81.85 81.36 81.75 182,944
08/28/2018 81.43 81.55 81 81.39 155,445
08/27/2018 80.95 81.41 80.79 81.24 306,406
08/24/2018 79.83 80.51 79.83 80.48 84,054
08/23/2018 79.22 79.92 79.22 79.36 80,424
08/22/2018 78.67 79.3332 78.61 79.28 68,089
08/21/2018 78.44 79.23 78.44 78.94 95,101
08/20/2018 78.33 78.46 77.645 78.14 155,673
08/17/2018 77.86 78.3 77.25 78.1 142,570
08/16/2018 78.51 78.7 78.06 78.18 135,640
08/15/2018 78.22 78.4 77.2615 77.92 731,314
08/14/2018 79.16 79.16 78.535 78.9 97,981
08/13/2018 79.07 79.48 78.69 78.776 232,752
08/10/2018 79.15 79.33 78.7 78.99 123,639
08/09/2018 80.7 80.7 80.0616 80.0999 55,344
08/08/2018 80.73 81.07 80.54 80.9 92,049
08/07/2018 80.72 81.04 80.6035 80.83 93,516
08/06/2018 80.03 80.64 79.83 80.64 71,030
08/03/2018 79.87 80.09 79.43 80.06 82,892
08/02/2018 78.44 79.94 78.3 79.87 104,972
08/01/2018 79.32 79.7144 78.8801 79.13 151,448
07/31/2018 79.07 79.85 78.86 79.41 147,321
07/30/2018 80.14 80.2 78.48 78.9 263,419
07/27/2018 81.34 81.43 79.5776 80.18 109,579
07/26/2018 80.61 81.34 80.61 81.2 110,410
07/25/2018 80.13 81.02 79.7998 81.02 132,576
07/24/2018 81.1 81.35 79.8732 79.98 76,222
07/23/2018 80.13 80.519 79.5 80.4496 53,780
07/20/2018 80.47 80.86 80.35 80.42 113,047
07/19/2018 80.86 81.1 80.5348 80.71 89,783
07/18/2018 81.13 81.31 80.939 81.265 71,491
07/17/2018 79.69 80.99 79.4306 80.955 365,291
07/16/2018 80.5 80.561 80.109 80.21 89,754
07/13/2018 80.69 80.72 80.24 80.4 132,075
07/12/2018 79.39 80.64 79.39 80.6 113,555
07/11/2018 78.94 79.39 78.74 78.88 117,837
07/10/2018 79.64 79.94 79.53 79.8352 82,493
07/09/2018 79.46 79.5401 78.8 79.5401 250,676
07/06/2018 78.04 79.09 77.96 79.02 118,977
07/05/2018 77.25 78.06 77.11 78.05 196,191
07/03/2018 77.97 77.97 76.68 76.68 201,433
07/02/2018 76.21 77.63 75.94 77.61 554,775
06/29/2018 77.07 77.6455 76.95 77.06 134,384
06/28/2018 75.86 76.83 75.64 76.65 153,593
06/27/2018 77.83 77.97 75.91 75.91 163,138
06/26/2018 77.54 77.89 77.15 77.51 105,652
06/25/2018 78.22 78.22 76.33 77.14 193,284
06/22/2018 79.98 79.98 78.91 79.01 82,555
06/21/2018 80.62 80.86 79.5701 79.66 117,013
06/20/2018 80.73 80.86 80.3602 80.56 133,680
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for QTEC

Research Brokers before you trade

Want to trade FX?

Smart Portfolio