Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

207.80 +0.97 (+0.47%)
Official Closing Price Updated: 4:15 PM EST, Feb 14, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 14, 2025 206.70 208.11 206.29 207.80 104,732 +0.97(+0.47%)
Feb 13, 2025 204.84 207.11 204.27 206.83 177,002 +3.75(+1.85%)
Feb 12, 2025 200.28 203.39 200.22 203.08 62,887 +0.44(+0.22%)
Feb 11, 2025 201.24 203.37 201.24 202.64 64,770 +0.05(+0.02%)
Feb 10, 2025 202.04 203.15 202.04 202.59 82,921 +2.16(+1.08%)
Feb 07, 2025 203.29 204.69 199.79 200.43 124,130 -2.43(-1.20%)
Feb 06, 2025 201.51 203.16 201.18 202.86 58,647 +0.90(+0.45%)
Feb 05, 2025 199.33 202.16 198.80 201.96 85,236 +2.04(+1.02%)
Feb 04, 2025 197.90 200.38 197.90 199.92 72,487 +3.12(+1.59%)
Feb 03, 2025 193.99 198.28 193.92 196.80 172,174 -2.17(-1.09%)
Jan 31, 2025 200.41 202.65 198.13 198.97 322,125 +0.85(+0.43%)
Jan 30, 2025 197.18 199.26 196.61 198.12 134,423 +2.12(+1.08%)
Jan 29, 2025 197.31 197.31 194.44 196.00 122,730 -0.49(-0.25%)
Jan 28, 2025 193.72 197.42 191.74 196.49 244,712 +2.74(+1.41%)
Jan 27, 2025 193.06 196.29 191.12 193.75 157,424 -5.93(-2.97%)
Jan 24, 2025 201.76 201.87 199.51 199.68 148,449 -2.29(-1.13%)
Jan 23, 2025 199.95 201.97 199.34 201.97 376,639 -0.33(-0.16%)
Jan 22, 2025 200.61 203.16 200.19 202.30 114,364 +3.44(+1.73%)
Jan 21, 2025 198.13 200.16 196.90 198.86 165,955 +2.23(+1.13%)
Jan 17, 2025 197.24 197.26 195.48 196.63 128,217 +3.61(+1.87%)
Jan 16, 2025 194.07 195.29 192.72 193.02 93,558 +0.28(+0.15%)
Jan 15, 2025 192.48 194.06 192.25 192.74 264,653 +3.61(+1.91%)
Jan 14, 2025 189.10 189.65 187.09 189.13 167,995 +1.86(+0.99%)
Jan 13, 2025 185.74 187.60 185.36 187.27 227,082 -1.57(-0.83%)
Jan 10, 2025 189.71 190.11 187.59 188.84 204,899 -3.27(-1.70%)
Jan 08, 2025 192.13 192.84 190.34 192.11 115,138 -1.10(-0.57%)
Jan 07, 2025 197.30 197.30 192.09 193.21 120,845 -3.15(-1.60%)
Jan 06, 2025 196.16 198.25 195.62 196.36 226,325 +3.53(+1.83%)
Jan 03, 2025 189.66 193.25 189.65 192.83 146,684 +4.21(+2.23%)
Jan 02, 2025 190.03 191.09 187.04 188.62 128,191 +0.34(+0.18%)
Dec 31, 2024 188.28 0 -1.36(-0.72%)
Dec 30, 2024 189.82 190.93 187.90 189.64 196,150 -3.01(-1.56%)
Dec 27, 2024 193.93 193.93 190.95 192.65 93,881 -2.68(-1.37%)
Dec 26, 2024 194.33 195.97 194.20 195.33 57,695 -0.10(-0.05%)
Dec 24, 2024 194.13 195.75 193.83 195.43 75,462 +1.73(+0.89%)
Dec 23, 2024 192.34 193.70 191.48 193.70 78,596 +1.67(+0.87%)
Dec 20, 2024 187.77 193.89 187.77 192.03 164,798 +2.05(+1.08%)
Dec 19, 2024 193.06 193.43 189.70 189.98 137,323 -1.40(-0.73%)
Dec 18, 2024 200.10 200.43 190.81 191.38 195,714 -8.56(-4.28%)
Dec 17, 2024 200.90 201.60 199.60 199.94 107,211 -2.04(-1.01%)
Dec 16, 2024 199.20 202.23 198.63 201.98 112,870 +2.41(+1.21%)
Dec 13, 2024 200.09 200.88 198.02 199.57 280,791 -0.08(-0.04%)
Dec 12, 2024 198.93 199.87 198.68 199.65 89,699 -0.69(-0.34%)
Dec 11, 2024 198.50 201.12 198.30 200.34 287,401 +3.01(+1.53%)
Dec 10, 2024 200.69 200.69 196.18 197.33 133,493 -3.74(-1.86%)
Dec 09, 2024 202.72 203.78 200.95 201.07 63,100 -0.64(-0.32%)
Dec 06, 2024 200.52 202.65 200.52 201.71 112,275 +1.83(+0.91%)
Dec 05, 2024 202.99 202.99 199.78 199.88 83,827 -4.24(-2.07%)
Dec 04, 2024 202.20 204.12 201.81 204.12 120,975 +4.53(+2.27%)
Dec 03, 2024 199.02 200.09 199.02 199.59 82,769 -0.46(-0.23%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.