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

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 201989.0689.1987.6088.1988.19142,600
Oct 17, 201989.7890.0188.8689.2689.2672,800
Oct 16, 201989.6189.7488.9689.1589.15280,700
Oct 15, 201989.2890.5888.9690.3790.37143,100
Oct 14, 201988.8089.0388.5788.8788.87124,400
Oct 11, 201988.4389.7088.4388.8488.84157,600
Oct 10, 201986.3587.6586.3587.1287.1289,600
Oct 09, 201986.2786.8786.0386.3886.38136,300
Oct 08, 201986.5586.5985.2385.2385.23188,800
Oct 07, 201987.6988.1687.3887.3887.38138,000
Oct 04, 201986.8987.8686.8187.8587.85130,700
Oct 03, 201985.2786.5484.3086.5486.54425,400
Oct 02, 201985.9885.9884.6585.2885.28538,600
Oct 01, 201987.9288.5386.3386.6186.61626,300
Sep 30, 201987.1187.7786.8787.5387.53237,000
Sep 27, 201988.4488.4686.1386.7486.74132,400
Sep 26, 201988.4388.9487.9488.7688.76103,500
Sep 25, 201986.8788.6886.1288.4088.40143,000
Sep 25, 20190.199 Dividend
Sep 24, 201989.2289.3186.9787.2787.07264,200
Sep 23, 201988.4489.1488.3088.8588.6564,300
Sep 20, 201989.9289.9288.1688.4488.24181,500
Sep 19, 201990.2290.5789.5789.6089.40113,000
Sep 18, 201989.7790.0288.7990.0289.8157,700
Sep 17, 201989.7090.0889.3590.0189.80139,100
Sep 16, 201989.2889.9488.8889.6989.49117,700
Sep 13, 201990.6390.6390.0390.0789.86325,000
Sep 12, 201991.0491.3190.2690.4190.20239,300
Sep 11, 201989.4790.3789.2990.3790.16120,000
Sep 10, 201988.7789.1188.2989.1188.91127,000
Sep 09, 201989.7189.8888.7989.2789.07433,900
Sep 06, 201989.2689.6888.8489.2589.05117,300
Sep 05, 201988.2289.6388.0189.1488.94246,600
Sep 04, 201986.3186.9486.1186.8586.65129,400
Sep 03, 201985.5385.8784.7785.1884.99114,500
Aug 30, 201986.5586.7885.7186.1785.9767,500
Aug 29, 201985.4786.3685.4785.9285.72109,000
Aug 28, 201983.5384.3883.0084.2484.0577,800
Aug 27, 201985.0285.2983.7384.1984.0092,800
Aug 26, 201984.6284.6284.0284.4184.22156,500
Aug 23, 201985.7186.6283.2783.5683.37125,800
Aug 22, 201986.6886.8485.6586.4486.24193,300
Aug 21, 201986.5086.8586.1986.4186.2175,700
Aug 20, 201986.2686.4185.6885.7085.5091,600
Aug 19, 201986.3386.6985.9586.2986.09157,000
Aug 16, 201983.9085.0583.9084.8484.65162,900
Aug 15, 201983.6983.7482.5783.2283.03524,500
Aug 14, 201984.5084.7083.0783.5183.32382,700
Aug 13, 201983.5986.5383.4086.1085.90353,300
Aug 12, 201984.4284.7383.4083.7583.56112,000
Aug 09, 201985.5786.0284.4985.0384.84323,600
Aug 08, 201984.5086.2584.2586.2586.05295,500
Aug 07, 201982.1283.7282.0983.5483.35246,200
Aug 06, 201982.9483.7482.2483.1782.98183,000
Aug 05, 201983.2683.2681.4282.0281.83452,600
Aug 02, 201986.1486.5684.9885.4485.25434,200
Aug 01, 201988.4390.3886.8687.4687.26226,900
Jul 31, 201990.3990.3987.4988.2988.09249,700
Jul 30, 201990.0990.9390.0990.6990.4867,000
Jul 29, 201991.1291.1789.9990.8890.6780,800
Jul 26, 201991.6391.7691.2891.3091.09177,900
Jul 25, 201991.7991.7990.9791.0790.86132,700
Jul 24, 201990.9892.3790.9892.2592.04131,100
Jul 23, 201990.3890.8490.0090.7890.57104,400
Jul 22, 201989.2590.2389.2590.0789.86120,200
Jul 19, 201989.8189.8188.7688.8488.64148,700
Jul 18, 201988.4089.5788.4089.3289.1272,200
Jul 17, 201988.9589.1588.5388.5388.3372,000
Jul 16, 201989.1789.1788.3388.5588.35156,600
Jul 15, 201989.5289.7189.1689.5089.30135,400
Jul 12, 201988.7589.6188.7589.5589.35158,000
Jul 11, 201988.6588.7888.0588.5488.34225,900
Jul 10, 201988.2389.0588.0288.3588.15145,900
Jul 09, 201986.3887.6286.3887.5787.3786,500
Jul 08, 201986.7786.9686.4886.9486.7495,700
Jul 05, 201986.7587.4486.3687.3687.16143,000
Jul 03, 201987.5787.6887.1387.6387.4379,900
Jul 02, 201987.2887.3486.6587.1786.97471,300
Jul 01, 201988.0288.5686.9587.4487.24573,500
Jun 28, 201985.5885.7585.1485.4985.30152,700
Jun 27, 201984.5085.2984.5085.1284.9382,000
Jun 26, 201983.8884.6083.8884.1984.0078,400
Jun 25, 201984.1384.1382.6182.6782.4895,800
Jun 24, 201984.1984.4384.0184.1483.95141,200
Jun 21, 201984.2384.7684.0384.0783.88117,600
Jun 20, 201985.0085.1383.9284.5484.35116,600
Jun 19, 201983.1083.6482.7483.4683.27122,400
Jun 18, 201981.7083.4981.5982.9482.75146,200
Jun 17, 201981.0081.2980.6780.6780.4969,300
Jun 14, 201980.8581.1780.6680.8780.69197,800
Jun 14, 20190.144 Dividend
Jun 13, 201982.3182.5481.9982.1681.83176,400
Jun 12, 201982.4582.5681.8781.9181.58105,000
Jun 11, 201984.0284.0282.6383.0182.6861,600
Jun 10, 201982.3183.7882.2083.0482.71168,500
Jun 07, 201980.8281.7580.7881.5281.1991,700
Jun 06, 201979.6280.6279.4280.3680.0491,400
Jun 05, 201980.0280.2478.6379.5079.18208,200
Jun 04, 201977.6479.3977.1379.3379.01195,600
Jun 03, 201978.1278.2076.1476.5276.211,149,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...