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 (%)
Feb 28, 2018 76.29 76.64 75.42 75.42 202,838 -0.47(-0.62%)
Feb 27, 2018 76.79 77.12 75.86 75.89 298,902 -0.65(-0.85%)
Feb 26, 2018 75.97 76.58 75.74 76.54 244,438 +1.05(+1.39%)
Feb 23, 2018 74.39 75.49 74.37 75.49 177,464 +1.48(+2.00%)
Feb 22, 2018 73.82 74.01 183,717 -0.19(-0.25%)
Feb 21, 2018 75.06 75.46 74.16 74.19 202,980 -0.50(-0.67%)
Feb 20, 2018 75.09 73.96 74.69 306,531 +0.73(+0.99%)
Feb 16, 2018 73.96 73.96 73.96 0 -0.07(-0.09%)
Feb 15, 2018 73.36 74.03 72.62 74.03 695,850 +1.39(+1.92%)
Feb 14, 2018 72.76 71.09 72.63 236,394 +1.54(+2.17%)
Feb 13, 2018 71.20 71.09 110,443 +0.21(+0.30%)
Feb 12, 2018 70.05 71.31 69.97 70.88 227,896 +1.40(+2.02%)
Feb 09, 2018 69.00 70.01 66.89 69.47 579,360 +1.42(+2.09%)
Feb 08, 2018 71.22 71.22 68.00 68.05 356,650 -2.96(-4.17%)
Feb 07, 2018 71.95 72.57 70.99 71.01 317,547 -1.23(-1.70%)
Feb 06, 2018 69.27 72.31 68.97 72.24 637,141 +0.73(+1.02%)
Feb 05, 2018 72.52 73.77 70.50 71.51 676,137 -1.62(-2.21%)
Feb 02, 2018 74.42 74.42 73.13 73.13 388,179 -1.97(-2.62%)
Feb 01, 2018 75.93 74.82 75.10 185,151 -0.54(-0.71%)
Jan 31, 2018 75.70 75.96 75.20 75.63 243,851 +0.53(+0.70%)
Jan 30, 2018 75.32 75.59 75.08 75.11 305,887 -1.03(-1.36%)
Jan 29, 2018 76.30 76.57 75.61 76.14 205,917 -0.43(-0.56%)
Jan 26, 2018 75.57 76.58 75.52 76.57 144,758 +1.62(+2.16%)
Jan 25, 2018 76.41 76.47 74.89 74.95 217,643 -0.66(-0.88%)
Jan 24, 2018 76.49 76.70 75.24 75.61 219,122 -1.10(-1.44%)
Jan 23, 2018 76.22 76.73 76.21 76.72 176,500 +0.62(+0.82%)
Jan 22, 2018 75.67 76.10 75.23 76.09 167,550 +0.51(+0.67%)
Jan 19, 2018 75.66 75.66 75.18 75.58 185,326 +0.20(+0.27%)
Jan 18, 2018 75.19 75.55 75.05 75.38 228,951 +0.19(+0.25%)
Jan 17, 2018 74.36 75.30 74.17 75.20 232,363 +1.49(+2.02%)
Jan 16, 2018 74.59 74.85 73.39 73.70 476,190 -0.26(-0.36%)
Jan 12, 2018 73.97 73.97 73.97 0 +0.57(+0.77%)
Jan 11, 2018 73.27 73.46 73.09 73.40 113,946 +0.27(+0.37%)
Jan 10, 2018 73.13 143,519 -0.44(-0.60%)
Jan 09, 2018 73.93 73.97 73.33 73.57 217,667 -0.26(-0.36%)
Jan 08, 2018 73.45 73.95 73.33 73.83 164,895 +0.47(+0.64%)
Jan 05, 2018 73.24 73.48 72.97 73.36 258,254 +0.53(+0.72%)
Jan 04, 2018 72.80 72.97 72.42 72.84 174,918 +0.55(+0.76%)
Jan 03, 2018 71.60 72.35 71.51 72.29 229,362 +0.86(+1.20%)
Jan 02, 2018 70.37 71.46 70.29 71.43 754,776 +1.29(+1.83%)
Dec 29, 2017 70.14 70.14 70.14 0 -0.56(-0.79%)
Dec 28, 2017 70.97 70.97 70.56 70.70 236,972 -0.01(-0.01%)
Dec 27, 2017 70.58 70.88 70.51 70.71 166,691 +0.20(+0.28%)
Dec 26, 2017 70.71 70.71 70.14 70.51 353,486 -0.49(-0.69%)
Dec 22, 2017 71.16 71.16 70.80 71.00 70,259 -0.15(-0.21%)
Dec 21, 2017 71.78 71.92 71.07 71.15 134,220 -0.39(-0.54%)
Dec 20, 2017 72.00 72.00 71.13 71.54 205,019 +0.02(+0.03%)
Dec 19, 2017 71.75 71.81 71.30 71.52 208,925 -0.22(-0.31%)
Dec 18, 2017 71.46 71.75 71.27 71.74 234,037 +0.87(+1.22%)
Dec 15, 2017 70.38 70.98 70.01 70.88 86,997 +0.82(+1.17%)
Dec 14, 2017 70.34 70.50 70.02 70.06 99,359 -0.12(-0.17%)
Dec 13, 2017 70.35 70.59 70.09 70.18 334,644 +0.20(+0.29%)
Dec 12, 2017 70.14 70.28 69.77 69.97 160,240 -0.28(-0.40%)
Dec 11, 2017 69.88 70.25 69.87 70.25 132,157 +0.45(+0.64%)
Dec 08, 2017 70.44 70.52 69.74 69.81 127,511 +0.04(+0.06%)
Dec 07, 2017 69.20 69.92 69.20 69.77 211,271 +0.59(+0.86%)
Dec 06, 2017 68.47 69.24 68.28 69.18 341,908 +0.31(+0.45%)
Dec 05, 2017 68.71 69.81 68.29 68.86 324,123 +0.07(+0.10%)
Dec 04, 2017 70.37 70.50 68.58 68.80 482,675 -1.23(-1.76%)
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.