Quantcast

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

QTEC 
$71.18
*  
0.51
0.72%
Get QTEC Alerts
*Delayed - data as of Nov. 13, 2018 14:55 ET  -  Find a broker to begin trading QTEC now
Exchange:NASDAQ

Community Rating:
View:    QTEC Real Time
 
 
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 12-AUG-2018 TO 12-NOV-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.
14:55 71.04 72.40 70.99 71.18 265,308
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
10/19/2018 73.71 74.17 72.47 72.66 186,860
10/18/2018 74.57 74.57 72.89 73.13 245,974
10/17/2018 75.42 75.42 74.27 74.88 251,618
10/16/2018 73.59 75.05 73.5701 74.99 143,256
10/15/2018 73.29 73.44 72.5 72.69 138,177
10/12/2018 73.57 73.9124 72.2728 73.47 225,281
10/11/2018 72.3 73.72 71.3488 71.93 472,600
10/10/2018 74.67 74.7006 72.49 72.52 465,039
10/09/2018 75.67 75.86 75.1401 75.41 217,939
10/08/2018 76.29 76.5299 74.99 75.69 439,979
10/05/2018 77.79 78.06 76.02 76.69 353,368
10/04/2018 79.05 79.05 77.1804 77.87 176,609
10/03/2018 79.5 79.7869 79.15 79.36 202,390
10/02/2018 79 79.86 79 79.05 150,528
10/01/2018 79.77 80 79.1901 79.35 1,157,559
09/28/2018 78.67 79.49 78.67 79.36 1,238,426
09/27/2018 78.78 79.28 78.51 78.94 145,445
09/26/2018 78.86 79.42 78.53 78.6 251,996
09/25/2018 79.46 79.46 78.78 78.94 162,594
09/24/2018 78.86 79.5 78.66 79.43 108,280
09/21/2018 79.55 79.76 79.08 79.2 82,181
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
*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