U.S. Markets closed

First Trust NASDAQ-100-Tech Sector ETF (QTEC)


NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
64.60-0.59 (-0.91%)
At close: 4:00PM EDT

65.26 0.07 (0.11%)
After hours: 4:38PM EDT

People also watch
QQEWFDNFXLQQXTFXD
DateOpenHighLowCloseAdj Close*Volume
Jun 26, 201765.4865.7364.4764.6064.60212,800
Jun 23, 201764.7265.3464.5565.1965.19156,200
Jun 22, 201764.8264.9064.4064.6964.69133,800
Jun 22, 20170.127 Dividend
Jun 21, 201764.4664.9364.3764.9264.79153,900
Jun 20, 201764.6964.7864.0064.0063.87169,600
Jun 19, 201764.1664.7564.1364.6764.54218,400
Jun 16, 201763.4763.9063.3163.5263.40113,200
Jun 15, 201763.2463.8062.9863.6563.53296,300
Jun 14, 201764.9064.9963.4764.0563.92206,400
Jun 13, 201764.7565.0664.0264.6264.49243,800
Jun 12, 201763.7164.3262.6564.2664.13522,900
Jun 09, 201767.0567.1763.3764.4064.27557,400
Jun 08, 201766.7266.8266.0966.8066.67132,700
Jun 07, 201765.9866.2665.7566.1966.06130,000
Jun 06, 201765.6266.0865.5065.8165.68328,900
Jun 05, 201765.8265.9865.6265.6965.56245,900
Jun 02, 201765.4865.7265.1565.7265.59255,200
Jun 01, 201765.1665.1664.6765.1264.99198,200
May 31, 201765.4465.4464.6764.9864.85210,900
May 30, 201764.8165.1364.7265.0664.93220,000
May 26, 201764.8064.8064.3964.7264.59172,400
May 25, 201764.5464.8664.2764.7264.59208,800
May 24, 201764.2464.3564.0264.2264.09160,800
May 23, 201764.0064.0663.5763.8563.73169,000
May 22, 201763.5163.9963.4963.9763.84229,200
May 19, 201763.0963.4163.0963.2163.09202,000
May 18, 201761.7862.6461.4462.4662.34213,700
May 17, 201763.4763.4861.9761.9861.86279,800
May 16, 201763.8364.0063.5664.0063.87139,000
May 15, 201763.2763.5563.1063.5563.43155,700
May 12, 201762.8862.9062.7062.8762.7589,900
May 11, 201762.7262.9562.3662.8462.72187,800
May 10, 201762.6162.9862.6162.9262.80233,600
May 09, 201762.1462.4362.1462.3362.21138,700
May 08, 201762.0562.0861.9061.9961.87244,000
May 05, 201761.7862.0661.5862.0661.94108,200
May 04, 201761.7861.8861.5661.7561.63143,800
May 03, 201761.6761.7761.4161.6961.57172,000
May 02, 201761.9061.9061.4861.7861.66117,400
May 01, 201761.4161.8061.2561.7861.66259,100
Apr 28, 201761.6161.6161.0061.2261.10155,100
Apr 27, 201761.2361.4961.1561.4861.36169,400
Apr 26, 201761.4461.4460.8360.8960.77302,500
Apr 25, 201761.5361.6561.2061.6061.48452,000
Apr 24, 201761.0561.1660.8261.0660.94234,000
Apr 21, 201760.2360.2359.9260.1660.04116,400
Apr 20, 201759.9660.4259.7460.3160.19258,200
Apr 19, 201759.6859.9659.5859.6959.57239,400
Apr 18, 201759.0859.3459.0259.3259.20164,200
Apr 17, 201758.9959.2858.9859.2859.16125,100
Apr 13, 201758.7459.4158.6758.8158.69233,100
Apr 12, 201759.5159.5358.8658.9958.87177,000
Apr 11, 201759.6759.7058.8859.5659.44298,000
Apr 10, 201759.9360.0959.6059.7659.64103,500
Apr 07, 201759.6559.9959.5159.9159.79168,600
Apr 06, 201759.6259.8459.3159.7459.62179,600
Apr 05, 201759.9860.3759.4459.5559.43271,100
Apr 04, 201759.6559.9759.6059.8459.72215,600
Apr 03, 201760.2060.2559.4859.9059.78302,500
Mar 31, 201760.3060.3560.0760.1560.03170,700
Mar 30, 201760.2060.4460.1360.2960.17168,700
Mar 29, 201760.0960.1759.8860.1560.03359,000
Mar 28, 201759.8760.2859.7660.1059.98176,100
Mar 27, 201759.4460.0059.1559.8559.73980,900
Mar 24, 201760.1360.4059.6459.8259.701,509,100
Mar 23, 201759.5359.7459.3559.5459.42214,700
Mar 23, 20170.094 Dividend
Mar 22, 201759.0459.6758.9659.6259.41285,900
Mar 21, 201760.6160.6159.0059.1058.89254,900
Mar 20, 201760.2260.5060.1560.3060.09486,700
Mar 17, 201760.2860.3560.1560.1559.94151,800
Mar 16, 201760.2560.2559.9160.0259.81185,000
Mar 15, 201759.6160.0959.3959.9859.77147,400
Mar 14, 201759.7159.7159.2359.5859.37262,300
Mar 13, 201759.4659.9159.4659.8759.66424,900
Mar 10, 201759.1959.4759.1259.3759.16182,300
Mar 09, 201758.9959.0258.5958.9058.6995,100
Mar 08, 201759.0859.1858.8859.0258.81139,900
Mar 07, 201758.8859.1458.7258.8958.6897,100
Mar 06, 201758.8659.0258.5558.9458.73110,900
Mar 03, 201758.9459.0458.8059.0358.82109,300
Mar 02, 201759.3959.3958.8658.9658.75135,800
Mar 01, 201759.2259.4758.7759.4459.23165,000
Feb 28, 201758.6758.8058.4658.5658.35170,300
Feb 27, 201758.6858.8658.5358.8658.65125,500
Feb 24, 201758.0358.6857.9358.6858.47144,500
Feb 23, 201759.0259.0458.2658.5658.35206,300
Feb 22, 201758.8558.9858.6958.9758.76163,700
Feb 21, 201758.7758.9058.6558.9058.69217,500
Feb 17, 201758.1658.5058.0058.4958.28142,300
Feb 16, 201758.1958.3258.0158.3158.10125,000
Feb 15, 201757.6257.9857.4857.9457.74198,300
Feb 14, 201757.6257.6257.2757.5257.32144,300
Feb 13, 201757.5957.7557.5157.6957.49315,600
Feb 10, 201757.6157.6157.0457.3657.16190,800
Feb 09, 201757.6357.7857.4357.4657.26207,600
Feb 08, 201757.5657.5657.0957.4557.25170,900
Feb 07, 201757.3057.4857.2057.4857.28128,500
Feb 06, 201757.1257.1956.9657.1356.93137,500
*Close price adjusted for dividends and splits.
Loading more data...