Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

191.00 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 74.05 75.04 73.95 74.66 238,624 +0.71(+0.96%)
Jan 30, 2019 72.90 74.07 72.45 73.95 143,482 +2.10(+2.93%)
Jan 29, 2019 72.89 72.89 71.70 71.85 104,375 -0.87(-1.19%)
Jan 28, 2019 71.83 72.91 71.72 72.71 112,634 -0.89(-1.22%)
Jan 25, 2019 72.75 73.78 72.61 73.61 438,249 +1.67(+2.32%)
Jan 24, 2019 70.62 72.06 70.62 71.94 201,195 +2.11(+3.03%)
Jan 23, 2019 70.26 70.63 69.11 69.82 119,876 -0.13(-0.18%)
Jan 22, 2019 70.96 70.96 69.40 69.95 118,049 -1.64(-2.29%)
Jan 18, 2019 70.60 71.91 70.49 71.59 149,338 +1.45(+2.06%)
Jan 17, 2019 69.31 70.45 69.04 70.15 109,034 +0.57(+0.82%)
Jan 16, 2019 69.85 70.19 69.54 69.58 111,532 -0.18(-0.25%)
Jan 15, 2019 69.23 70.08 69.23 69.75 131,847 +0.65(+0.94%)
Jan 14, 2019 69.18 69.38 68.68 69.11 221,793 -0.87(-1.25%)
Jan 11, 2019 69.62 70.31 69.34 69.98 878,431 +0.11(+0.15%)
Jan 10, 2019 68.88 69.93 68.74 69.87 341,707 +0.44(+0.64%)
Jan 09, 2019 68.67 69.83 68.67 69.43 268,914 +1.25(+1.83%)
Jan 08, 2019 68.51 68.62 67.16 68.18 240,059 +0.32(+0.48%)
Jan 07, 2019 66.97 68.32 66.90 67.86 210,832 +1.07(+1.60%)
Jan 04, 2019 64.95 67.13 64.95 66.79 159,918 +2.82(+4.41%)
Jan 03, 2019 65.87 66.24 63.92 63.96 260,294 -3.28(-4.88%)
Jan 02, 2019 65.51 67.62 65.51 67.25 412,481 +0.34(+0.51%)
Dec 31, 2018 67.15 67.33 66.21 66.90 321,464 +0.56(+0.84%)
Dec 28, 2018 66.80 67.47 65.86 66.34 212,715 -0.06(-0.09%)
Dec 27, 2018 64.84 66.40 64.05 66.40 213,064 +0.67(+1.02%)
Dec 26, 2018 63.07 65.76 62.22 65.73 369,667 +3.43(+5.51%)
Dec 24, 2018 63.27 64.12 62.30 62.30 485,858 -1.50(-2.36%)
Dec 21, 2018 65.75 66.16 63.58 63.81 585,654 -1.43(-2.18%)
Dec 20, 2018 65.90 66.70 64.44 65.23 492,893 -0.76(-1.15%)
Dec 19, 2018 67.88 68.84 65.70 65.99 336,245 -2.20(-3.23%)
Dec 18, 2018 68.22 68.89 67.79 68.19 232,580 +0.50(+0.74%)
Dec 17, 2018 68.99 69.45 67.20 67.69 266,756 -1.52(-2.20%)
Dec 14, 2018 69.77 70.41 69.09 69.21 122,633 -1.37(-1.94%)
Dec 13, 2018 71.22 71.40 70.30 70.58 124,855 -0.24(-0.33%)
Dec 12, 2018 71.06 71.77 70.66 70.82 185,198 +0.93(+1.33%)
Dec 11, 2018 70.64 71.15 69.44 69.89 244,256 +0.33(+0.48%)
Dec 10, 2018 68.59 69.87 68.17 69.55 327,341 +0.76(+1.11%)
Dec 07, 2018 70.95 71.07 68.55 68.79 176,298 -2.30(-3.24%)
Dec 06, 2018 69.49 71.20 69.23 71.09 378,413 -0.07(-0.10%)
Dec 04, 2018 73.76 73.88 71.03 71.16 174,155 -3.02(-4.07%)
Dec 03, 2018 74.47 74.49 73.46 74.18 338,661 +1.49(+2.05%)
Nov 30, 2018 71.70 72.70 71.28 72.69 161,504 +1.12(+1.56%)
Nov 29, 2018 71.87 72.17 71.28 71.57 227,482 -0.73(-1.00%)
Nov 28, 2018 70.93 72.30 70.12 72.30 158,899 +1.95(+2.77%)
Nov 27, 2018 70.01 70.73 69.62 70.35 170,294 -0.01(-0.01%)
Nov 26, 2018 69.97 70.39 69.54 70.36 257,915 +1.37(+1.99%)
Nov 23, 2018 68.69 69.45 68.69 68.98 73,865 -0.33(-0.48%)
Nov 21, 2018 69.32 69.32 69.32 0 +1.00(+1.46%)
Nov 20, 2018 67.15 69.18 66.97 68.32 436,947 -0.55(-0.80%)
Nov 19, 2018 71.21 71.33 68.75 68.87 159,882 -2.67(-3.73%)
Nov 16, 2018 70.52 71.91 70.50 71.53 240,879 -0.29(-0.41%)
Nov 15, 2018 69.64 72.08 69.64 71.83 142,768 +2.06(+2.95%)
Nov 14, 2018 70.53 70.92 69.30 69.77 209,311 -0.02(-0.03%)
Nov 13, 2018 69.63 70.96 69.58 69.79 338,096 +0.52(+0.75%)
Nov 12, 2018 71.07 71.07 69.13 69.27 391,005 -2.51(-3.50%)
Nov 09, 2018 72.50 72.50 71.12 71.78 1,347,231 -1.49(-2.03%)
Nov 08, 2018 73.00 73.72 72.95 73.27 184,092 -0.23(-0.31%)
Nov 07, 2018 72.86 73.54 72.55 73.49 319,748 +1.37(+1.90%)
Nov 06, 2018 71.09 72.13 71.09 72.12 160,336 +0.98(+1.38%)
Nov 05, 2018 71.37 71.37 70.33 71.14 135,405 -0.15(-0.21%)
Nov 02, 2018 72.07 72.37 70.82 71.29 185,786 -0.86(-1.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.