NasdaqGM - Delayed Quote USD

First Trust NASDAQ-100-Technology Sector Index Fund (QTEC)

173.94 -3.98 (-2.24%)
At close: 4:00 PM EDT
174.00 +0.06 (+0.03%)
After hours: 5:46 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 177.23 177.86 173.20 173.94 173.94 139,568
Apr 18, 2024 179.74 180.26 177.69 177.92 177.92 100,100
Apr 17, 2024 183.52 183.68 179.69 179.73 179.73 82,300
Apr 16, 2024 182.42 184.27 182.08 183.27 183.27 152,500
Apr 15, 2024 187.94 187.97 181.96 182.67 182.67 193,800
Apr 12, 2024 187.96 188.15 185.64 186.02 186.02 184,900
Apr 11, 2024 188.93 191.02 187.36 190.75 190.75 75,200
Apr 10, 2024 187.45 188.74 186.65 187.47 187.47 112,100
Apr 9, 2024 190.26 190.69 188.30 190.46 190.46 87,400
Apr 8, 2024 189.22 189.63 187.73 188.85 188.85 60,900
Apr 5, 2024 187.02 189.47 186.59 188.68 188.68 75,000
Apr 4, 2024 192.20 192.65 186.23 186.23 186.23 116,600
Apr 3, 2024 188.25 191.03 188.25 189.94 189.94 68,800
Apr 2, 2024 188.61 189.64 187.85 189.41 189.41 75,300
Apr 1, 2024 190.98 193.05 190.86 191.42 191.42 124,000
Mar 28, 2024 190.86 191.59 190.40 190.68 190.68 58,900
Mar 27, 2024 191.42 191.50 189.01 191.00 191.00 163,100
Mar 26, 2024 191.26 191.59 189.96 190.06 190.06 75,800
Mar 25, 2024 189.89 191.17 189.03 190.23 190.23 65,100
Mar 22, 2024 191.46 192.07 190.05 191.26 191.26 39,300
Mar 21, 2024 0.01 Dividend
Mar 21, 2024 193.24 194.04 191.79 191.80 191.80 80,900
Mar 20, 2024 188.45 190.26 186.80 190.00 189.99 67,700
Mar 19, 2024 185.83 187.48 184.30 187.16 187.15 139,000
Mar 18, 2024 187.95 188.71 187.02 187.16 187.15 53,500
Mar 15, 2024 186.82 187.20 185.71 185.75 185.74 53,700
Mar 14, 2024 190.74 190.79 187.25 188.85 188.84 100,100
Mar 13, 2024 191.85 192.03 189.76 190.36 190.35 90,300
Mar 12, 2024 190.98 192.85 189.28 192.75 192.74 353,900
Mar 11, 2024 189.22 190.17 187.81 189.83 189.82 460,300
Mar 8, 2024 195.48 196.30 190.56 190.72 190.71 190,000
Mar 7, 2024 193.23 196.26 192.72 195.66 195.65 102,800
Mar 6, 2024 192.99 193.33 190.69 191.86 191.85 165,800
Mar 5, 2024 192.14 192.14 187.81 189.20 189.19 121,900
Mar 4, 2024 194.95 195.38 193.79 194.24 194.23 107,500
Mar 1, 2024 191.59 194.78 190.98 194.20 194.19 95,000
Feb 29, 2024 189.36 190.92 188.38 190.61 190.60 107,400
Feb 28, 2024 188.06 188.52 187.29 187.94 187.93 57,500
Feb 27, 2024 189.75 190.68 188.86 189.50 189.49 71,400
Feb 26, 2024 188.71 190.12 188.32 189.16 189.15 88,300
Feb 23, 2024 189.74 190.14 187.39 187.98 187.97 111,900
Feb 22, 2024 187.95 189.22 187.11 188.66 188.65 117,200
Feb 21, 2024 181.00 182.01 179.86 182.01 182.00 167,800
Feb 20, 2024 185.85 186.48 182.95 185.37 185.36 79,600
Feb 16, 2024 189.80 189.80 186.75 187.22 187.21 108,000
Feb 15, 2024 190.02 190.35 188.26 189.37 189.36 83,800
Feb 14, 2024 188.15 189.49 187.44 189.49 189.48 187,200
Feb 13, 2024 184.45 187.74 183.37 185.88 185.87 119,000
Feb 12, 2024 190.93 192.18 189.59 189.91 189.90 85,100
Feb 9, 2024 189.23 191.61 188.56 190.93 190.92 159,200
Feb 8, 2024 185.93 188.49 185.92 187.80 187.79 110,800
Feb 7, 2024 184.38 186.19 183.43 185.74 185.73 130,800
Feb 6, 2024 184.37 184.37 180.61 182.42 182.41 100,800
Feb 5, 2024 183.43 183.98 181.41 183.39 183.38 178,700
Feb 2, 2024 181.07 183.75 180.62 183.36 183.35 128,400
Feb 1, 2024 180.19 181.41 179.10 180.94 180.93 129,200
Jan 31, 2024 179.97 182.17 178.66 179.37 179.36 206,000
Jan 30, 2024 184.02 184.15 182.12 182.59 182.58 107,300
Jan 29, 2024 182.10 184.48 182.10 184.48 184.47 67,500
Jan 26, 2024 182.64 183.62 181.89 182.09 182.08 178,100
Jan 25, 2024 187.40 187.40 183.94 184.78 184.77 164,100
Jan 24, 2024 185.79 187.16 184.66 184.98 184.97 97,600
Jan 23, 2024 183.71 183.78 181.89 183.72 183.71 69,400
Jan 22, 2024 183.40 184.39 182.30 183.01 183.00 106,200
Jan 19, 2024 178.02 181.66 178.02 181.66 181.65 112,000
Jan 18, 2024 176.35 176.99 174.88 176.82 176.81 85,400
Jan 17, 2024 173.45 173.79 170.83 173.52 173.51 114,100
Jan 16, 2024 174.12 175.78 173.70 175.08 175.07 66,900
Jan 12, 2024 175.26 175.81 173.89 174.52 174.51 217,300
Jan 11, 2024 174.46 175.33 172.07 174.67 174.66 79,600
Jan 10, 2024 173.06 174.17 171.70 173.75 173.74 160,200
Jan 9, 2024 169.90 173.44 169.90 172.72 172.71 76,400
Jan 8, 2024 168.08 171.79 168.08 171.75 171.74 118,300
Jan 5, 2024 166.65 168.42 166.42 167.03 167.02 155,200
Jan 4, 2024 166.21 167.80 166.15 166.50 166.49 83,800
Jan 3, 2024 167.87 168.80 167.17 167.64 167.63 153,400
Jan 2, 2024 173.52 173.52 169.05 170.04 170.03 269,800
Dec 29, 2023 176.44 176.95 174.80 175.47 175.46 66,300
Dec 28, 2023 177.42 177.42 176.59 176.75 176.74 119,600
Dec 27, 2023 177.45 177.45 176.31 176.94 176.93 101,200
Dec 26, 2023 175.80 177.21 175.80 176.89 176.88 53,100
Dec 22, 2023 0.03 Dividend
Dec 22, 2023 175.47 175.55 174.00 175.21 175.20 63,700
Dec 21, 2023 173.85 174.62 172.95 174.42 174.38 112,300
Dec 20, 2023 173.66 174.67 171.10 171.10 171.06 73,900
Dec 19, 2023 173.95 174.57 173.73 174.19 174.15 72,900
Dec 18, 2023 173.79 173.94 172.52 173.48 173.44 89,700
Dec 15, 2023 172.98 174.76 172.76 173.62 173.58 80,500
Dec 14, 2023 171.56 173.18 170.73 172.34 172.30 99,700
Dec 13, 2023 168.75 170.95 167.82 170.56 170.52 149,900
Dec 12, 2023 166.33 168.24 166.02 168.24 168.20 131,400
Dec 11, 2023 163.44 166.96 163.44 166.58 166.54 72,200
Dec 8, 2023 161.17 163.08 161.17 162.71 162.67 78,500
Dec 7, 2023 160.28 162.31 159.76 161.95 161.91 54,100
Dec 6, 2023 161.91 161.91 158.98 159.07 159.04 79,400
Dec 5, 2023 159.47 160.28 158.69 160.28 160.24 59,800
Dec 4, 2023 161.12 161.12 158.19 160.58 160.54 156,800
Dec 1, 2023 161.40 162.64 160.50 162.62 162.58 122,700
Nov 30, 2023 163.22 163.25 160.45 161.93 161.89 105,700
Nov 29, 2023 162.00 164.14 162.00 162.54 162.50 116,100
Nov 28, 2023 158.89 160.22 158.53 160.05 160.01 109,500
Nov 27, 2023 158.81 160.06 158.42 158.89 158.86 81,500
Nov 24, 2023 158.54 159.17 158.54 159.10 159.07 15,900
Nov 22, 2023 159.69 160.74 158.72 158.80 158.77 65,000
Nov 21, 2023 159.31 159.56 158.08 158.81 158.78 187,500
Nov 20, 2023 158.00 160.74 157.80 160.34 160.30 90,900
Nov 17, 2023 156.62 158.09 156.41 157.75 157.72 104,900
Nov 16, 2023 156.46 157.45 155.64 157.09 157.06 125,500
Nov 15, 2023 157.59 158.46 156.41 157.07 157.04 127,200
Nov 14, 2023 154.81 157.04 154.81 156.76 156.73 92,500
Nov 13, 2023 151.62 152.16 150.65 151.77 151.74 79,200
Nov 10, 2023 148.95 152.48 148.25 152.20 152.17 195,600
Nov 9, 2023 149.35 150.57 147.44 147.68 147.65 82,500
Nov 8, 2023 148.67 149.32 147.73 148.69 148.66 76,800
Nov 7, 2023 146.93 149.12 146.93 148.39 148.36 131,400
Nov 6, 2023 146.24 146.59 144.14 145.50 145.47 209,900
Nov 3, 2023 143.34 146.78 143.28 145.95 145.92 88,700
Nov 2, 2023 143.39 143.74 142.15 143.50 143.47 124,800
Nov 1, 2023 139.33 141.30 138.90 141.11 141.08 129,900
Oct 31, 2023 138.33 139.47 137.06 139.24 139.21 43,500
Oct 30, 2023 138.66 139.24 137.15 138.13 138.10 385,500
Oct 27, 2023 139.21 139.92 138.21 138.68 138.65 533,300
Oct 26, 2023 139.42 140.85 136.99 137.75 137.72 211,500
Oct 25, 2023 142.57 142.73 138.81 139.15 139.12 254,900
Oct 24, 2023 143.28 144.80 142.63 144.22 144.19 86,700
Oct 23, 2023 141.82 144.48 140.75 142.50 142.47 140,100
Oct 20, 2023 145.43 145.69 142.47 142.79 142.76 86,200
Oct 19, 2023 148.54 148.54 145.02 145.44 145.41 146,500
Oct 18, 2023 147.77 148.94 146.91 147.41 147.38 59,500
Oct 17, 2023 147.50 150.34 147.27 149.52 149.49 98,100
Oct 16, 2023 148.40 150.32 148.37 149.68 149.65 231,200
Oct 13, 2023 150.74 150.74 147.31 147.77 147.74 218,000
Oct 12, 2023 151.58 152.64 149.49 150.56 150.53 117,300
Oct 11, 2023 151.05 151.71 149.89 151.17 151.14 146,400
Oct 10, 2023 149.13 151.62 148.93 150.27 150.24 154,200
Oct 9, 2023 146.76 149.11 146.48 148.92 148.89 119,000
Oct 6, 2023 142.79 148.75 142.71 148.23 148.20 223,900
Oct 5, 2023 144.49 144.90 142.44 144.20 144.17 185,700
Oct 4, 2023 143.35 145.10 142.72 144.64 144.61 194,900
Oct 3, 2023 145.15 146.61 142.05 142.85 142.82 188,500
Oct 2, 2023 145.68 147.31 145.07 146.44 146.41 284,900
Sep 29, 2023 146.74 147.53 145.06 145.27 145.24 188,300
Sep 28, 2023 142.14 145.89 141.68 144.67 144.64 231,600
Sep 27, 2023 142.88 143.97 141.23 143.09 143.06 268,200
Sep 26, 2023 143.19 143.46 141.40 142.00 141.97 338,400
Sep 25, 2023 142.92 144.27 142.56 144.26 144.23 149,200
Sep 22, 2023 0.03 Dividend
Sep 22, 2023 143.66 145.27 143.45 143.81 143.78 136,100
Sep 21, 2023 144.06 144.84 142.66 142.75 142.69 182,700
Sep 20, 2023 148.38 148.98 145.61 145.65 145.59 157,000
Sep 19, 2023 148.22 148.22 146.52 147.88 147.82 98,600
Sep 18, 2023 147.21 149.17 147.21 148.77 148.71 113,600
Sep 15, 2023 150.84 150.89 147.48 148.06 148.00 145,200
Sep 14, 2023 152.06 152.48 150.44 152.07 152.00 71,800
Sep 13, 2023 150.73 152.08 150.37 151.04 150.97 181,500
Sep 12, 2023 151.33 152.90 150.56 150.56 150.49 188,000
Sep 11, 2023 152.59 152.93 150.90 152.72 152.65 343,900
Sep 8, 2023 151.38 152.31 150.87 151.41 151.34 8,129,600
Sep 7, 2023 151.03 152.02 149.76 151.58 151.51 458,300
Sep 6, 2023 153.15 154.67 152.09 153.44 153.37 798,400
Sep 5, 2023 152.62 154.50 152.20 153.87 153.80 58,400
Sep 1, 2023 153.61 153.87 152.22 153.36 153.29 88,300
Aug 31, 2023 150.79 152.96 150.79 152.24 152.17 119,400
Aug 30, 2023 149.32 150.97 148.74 150.76 150.69 98,700
Aug 29, 2023 145.53 149.66 145.53 149.47 149.40 133,700
Aug 28, 2023 145.54 146.10 144.63 145.61 145.55 108,000
Aug 25, 2023 142.83 145.10 141.52 144.50 144.44 176,000
Aug 24, 2023 149.01 149.01 142.63 142.74 142.68 138,100
Aug 23, 2023 144.04 147.31 144.04 146.92 146.86 121,600
Aug 22, 2023 146.31 146.31 143.86 144.22 144.16 97,900
Aug 21, 2023 142.65 145.20 142.65 144.94 144.88 120,200
Aug 18, 2023 139.05 142.05 139.03 141.54 141.48 100,600
Aug 17, 2023 143.60 143.63 140.86 141.05 140.99 225,300
Aug 16, 2023 144.40 145.03 142.66 142.66 142.60 121,300
Aug 15, 2023 146.40 146.54 144.42 144.69 144.63 114,900
Aug 14, 2023 143.90 147.07 143.46 147.07 147.01 88,100
Aug 11, 2023 144.77 145.75 143.97 144.45 144.39 99,400
Aug 10, 2023 147.71 149.43 145.59 146.57 146.51 138,100
Aug 9, 2023 147.71 147.97 145.41 145.99 145.93 99,700
Aug 8, 2023 147.61 148.04 145.90 147.80 147.74 135,300
Aug 7, 2023 150.39 150.90 149.10 150.73 150.66 109,700
Aug 4, 2023 151.26 151.86 148.95 149.52 149.45 148,100
Aug 3, 2023 149.79 151.89 149.63 151.12 151.05 129,600
Aug 2, 2023 155.25 155.25 150.31 151.11 151.04 73,200
Aug 1, 2023 156.28 157.70 155.58 157.31 157.24 41,800
Jul 31, 2023 156.69 157.55 156.38 157.26 157.19 81,600
Jul 28, 2023 155.29 156.19 154.87 156.01 155.94 46,000
Jul 27, 2023 154.73 156.00 152.12 152.86 152.79 52,800
Jul 26, 2023 151.10 152.22 150.44 151.43 151.36 57,300
Jul 25, 2023 150.78 153.05 150.78 152.34 152.27 70,200
Jul 24, 2023 150.47 150.83 149.11 150.15 150.08 144,500
Jul 21, 2023 150.95 151.75 149.87 150.29 150.22 58,400
Jul 20, 2023 152.56 152.81 148.90 149.43 149.36 83,100
Jul 19, 2023 155.82 156.26 154.04 154.69 154.62 87,000
Jul 18, 2023 154.02 155.60 153.01 155.15 155.08 84,800
Jul 17, 2023 151.48 155.13 151.37 154.55 154.48 80,200
Jul 14, 2023 152.30 153.66 151.27 151.69 151.62 74,900
Jul 13, 2023 150.61 152.67 150.61 152.44 152.37 123,900
Jul 12, 2023 149.99 150.00 147.92 149.02 148.95 79,800
Jul 11, 2023 148.00 148.13 146.18 147.83 147.77 42,300
Jul 10, 2023 144.43 147.53 144.37 147.51 147.45 47,600
Jul 7, 2023 144.36 146.11 144.08 144.34 144.28 62,500
Jul 6, 2023 144.04 144.44 142.75 144.25 144.19 100,400
Jul 5, 2023 146.58 147.27 146.35 146.51 146.45 49,600
Jul 3, 2023 147.46 147.77 146.70 147.77 147.71 14,600
Jun 30, 2023 146.62 147.85 146.62 147.16 147.10 57,600
Jun 29, 2023 145.76 145.83 144.42 145.30 145.24 150,900
Jun 28, 2023 144.44 146.68 144.38 145.65 145.59 63,000
Jun 27, 2023 0.06 Dividend
Jun 27, 2023 142.65 146.21 142.47 146.00 145.94 69,300
Jun 26, 2023 142.35 144.48 141.72 141.72 141.60 65,800
Jun 23, 2023 142.15 142.99 141.42 142.08 141.96 77,600
Jun 22, 2023 142.29 144.39 142.14 144.22 144.10 68,900
Jun 21, 2023 146.10 146.32 143.12 143.16 143.04 207,500
Jun 20, 2023 146.92 147.86 145.36 146.60 146.47 78,900
Jun 16, 2023 151.02 151.02 147.95 148.19 148.06 139,300
Jun 15, 2023 147.54 150.30 147.14 149.50 149.37 117,800
Jun 14, 2023 147.12 148.48 145.83 148.48 148.35 96,600
Jun 13, 2023 147.80 147.99 145.85 147.30 147.17 170,500
Jun 12, 2023 143.08 145.89 142.97 145.89 145.77 123,600
Jun 9, 2023 142.46 143.73 141.17 141.95 141.83 195,900
Jun 8, 2023 139.85 141.80 139.75 141.36 141.24 96,900
Jun 7, 2023 143.29 143.60 139.50 139.80 139.68 172,800
Jun 6, 2023 141.29 143.55 141.16 142.70 142.58 96,000
Jun 5, 2023 141.65 142.48 140.28 141.56 141.44 117,800
Jun 2, 2023 142.85 143.47 141.21 142.24 142.12 124,300
Jun 1, 2023 139.37 142.71 138.95 141.48 141.36 129,200
May 31, 2023 139.60 141.00 139.28 140.05 139.93 251,400
May 30, 2023 143.44 143.94 140.58 141.31 141.19 159,000
May 26, 2023 136.31 141.45 136.31 141.00 140.88 147,600
May 25, 2023 133.20 134.73 131.78 134.31 134.20 139,700
May 24, 2023 129.42 130.35 128.89 129.69 129.58 190,900
May 23, 2023 132.01 132.73 130.94 130.98 130.87 55,500
May 22, 2023 131.58 133.38 131.58 133.09 132.98 62,900
May 19, 2023 132.24 132.54 131.40 132.00 131.89 213,600
May 18, 2023 129.05 132.38 129.05 132.32 132.21 110,000
May 17, 2023 126.90 129.10 126.35 128.82 128.71 71,500
May 16, 2023 126.21 127.21 126.21 126.30 126.19 47,600
May 15, 2023 124.16 126.90 124.13 126.86 126.75 79,900
May 12, 2023 124.49 124.51 123.06 123.95 123.84 63,000
May 11, 2023 124.64 124.64 123.47 124.23 124.12 99,700
May 10, 2023 124.06 125.05 123.55 124.63 124.52 119,700
May 9, 2023 122.81 123.17 122.49 122.69 122.59 28,400
May 8, 2023 123.36 123.88 122.72 123.79 123.68 58,000
May 5, 2023 120.97 123.27 120.97 122.86 122.76 62,900
May 4, 2023 120.59 121.92 120.50 121.00 120.90 121,400
May 3, 2023 121.50 122.72 120.59 120.61 120.51 63,400
May 2, 2023 122.98 123.17 120.95 121.58 121.48 69,100
May 1, 2023 122.57 123.35 122.43 123.03 122.93 35,700
Apr 28, 2023 121.90 122.85 121.29 122.84 122.74 80,100
Apr 27, 2023 121.16 122.23 119.95 121.97 121.87 41,600
Apr 26, 2023 120.29 121.35 119.57 119.97 119.87 75,200
Apr 25, 2023 122.07 122.07 118.86 118.86 118.76 121,100
Apr 24, 2023 123.80 124.08 122.45 123.39 123.28 79,200
Apr 21, 2023 124.20 124.35 123.02 124.01 123.90 58,600
Apr 20, 2023 123.81 125.93 123.80 124.54 124.43 79,100

Related Tickers