Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

190.68 -0.32 (-0.17%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 58.39 58.44 58.16 58.24 176,281 -0.14(-0.23%)
Mar 30, 2017 58.29 58.52 58.22 58.38 174,254 +0.14(+0.23%)
Mar 29, 2017 58.18 58.26 57.98 58.24 370,801 +0.05(+0.08%)
Mar 28, 2017 57.97 58.37 57.86 58.19 181,882 +0.24(+0.42%)
Mar 27, 2017 57.55 58.10 57.27 57.95 1,013,018 +0.03(+0.05%)
Mar 24, 2017 58.22 58.48 57.75 57.92 1,558,509 +0.27(+0.47%)
Mar 23, 2017 57.64 57.84 57.47 57.65 221,711 +0.01(+0.02%)
Mar 22, 2017 57.08 57.69 57.00 57.64 295,742 +0.50(+0.88%)
Mar 21, 2017 58.59 58.59 57.04 57.13 263,716 -1.16(-1.99%)
Mar 20, 2017 58.22 58.49 58.15 58.29 503,479 +0.14(+0.25%)
Mar 17, 2017 58.28 58.34 58.15 58.15 156,979 +0.13(+0.22%)
Mar 16, 2017 58.25 58.25 57.92 58.02 191,495 +0.04(+0.07%)
Mar 15, 2017 57.63 58.09 57.42 57.99 152,445 +0.39(+0.67%)
Mar 14, 2017 57.72 57.72 57.26 57.60 271,316 -0.28(-0.48%)
Mar 13, 2017 57.48 57.91 57.48 57.88 439,471 +0.48(+0.84%)
Mar 10, 2017 57.22 57.49 57.15 57.40 188,557 +0.45(+0.80%)
Mar 09, 2017 57.03 57.06 56.64 56.94 98,413 -0.12(-0.20%)
Mar 08, 2017 57.12 57.22 56.92 57.06 144,710 +0.13(+0.22%)
Mar 07, 2017 56.92 57.17 56.77 56.93 100,487 -0.05(-0.08%)
Mar 06, 2017 56.90 57.05 56.60 56.98 114,669 -0.09(-0.15%)
Mar 03, 2017 56.98 57.08 56.84 57.07 113,037 +0.07(+0.12%)
Mar 02, 2017 57.42 57.42 56.90 57.00 140,432 -0.46(-0.81%)
Mar 01, 2017 57.25 57.49 56.82 57.46 170,647 +0.85(+1.50%)
Feb 28, 2017 56.72 56.85 56.52 56.61 176,133 -0.29(-0.51%)
Feb 27, 2017 56.73 56.90 56.58 56.90 129,866 +0.17(+0.31%)
Feb 24, 2017 56.10 56.73 56.01 56.73 149,502 +0.12(+0.20%)
Feb 23, 2017 57.06 57.08 56.32 56.61 213,398 -0.40(-0.70%)
Feb 22, 2017 56.89 57.02 56.74 57.01 169,439 +0.07(+0.12%)
Feb 21, 2017 56.82 56.94 56.70 56.94 225,019 +0.40(+0.70%)
Feb 17, 2017 56.55 56.55 56.55 0 +0.17(+0.31%)
Feb 16, 2017 56.26 56.38 56.08 56.37 129,272 +0.36(+0.64%)
Feb 15, 2017 55.70 56.05 55.57 56.01 205,105 +0.41(+0.73%)
Feb 14, 2017 55.70 55.70 55.36 55.61 149,239 -0.16(-0.29%)
Feb 13, 2017 55.68 55.83 55.60 55.77 326,461 +0.32(+0.58%)
Feb 10, 2017 55.69 55.69 55.14 55.45 197,396 -0.10(-0.17%)
Feb 09, 2017 55.71 55.86 55.52 55.55 214,696 +0.01(+0.02%)
Feb 08, 2017 55.65 55.65 55.19 55.54 176,759 -0.03(-0.05%)
Feb 07, 2017 55.39 55.57 55.30 55.57 132,910 +0.34(+0.61%)
Feb 06, 2017 55.22 55.29 55.07 55.23 142,253 +0.02(+0.04%)
Feb 03, 2017 55.09 55.26 55.03 55.21 235,811 +0.32(+0.58%)
Feb 02, 2017 54.53 54.92 54.21 54.89 244,099 +0.24(+0.44%)
Feb 01, 2017 54.86 54.92 54.35 54.65 465,812 +0.22(+0.41%)
Jan 31, 2017 54.53 54.54 54.11 54.43 124,560 -0.26(-0.48%)
Jan 30, 2017 54.83 54.83 54.15 54.69 148,542 -0.29(-0.53%)
Jan 27, 2017 54.75 54.98 54.70 54.98 168,186 +0.62(+1.14%)
Jan 26, 2017 54.88 54.88 54.22 54.36 179,121 -0.41(-0.74%)
Jan 25, 2017 54.72 54.89 54.55 54.77 236,046 +0.73(+1.36%)
Jan 24, 2017 53.50 54.11 53.50 54.03 140,775 +0.83(+1.56%)
Jan 23, 2017 53.15 53.29 52.83 53.20 122,621 -0.03(-0.05%)
Jan 20, 2017 53.06 53.44 53.06 53.23 141,977 +0.49(+0.94%)
Jan 19, 2017 52.90 53.13 52.69 52.74 218,860 -0.16(-0.31%)
Jan 18, 2017 52.62 52.91 52.51 52.90 135,871 +0.41(+0.77%)
Jan 17, 2017 52.80 52.80 52.29 52.49 145,569 -0.37(-0.70%)
Jan 13, 2017 52.86 52.86 52.86 0 +0.31(+0.59%)
Jan 12, 2017 52.63 52.63 51.88 52.55 191,187 -0.19(-0.37%)
Jan 11, 2017 52.64 52.75 52.38 52.75 145,925 +0.22(+0.42%)
Jan 10, 2017 52.46 52.71 52.35 52.52 233,237 +0.23(+0.44%)
Jan 09, 2017 52.13 52.38 51.90 52.29 274,876 +0.32(+0.61%)
Jan 06, 2017 51.65 52.07 51.38 51.97 173,547 +0.37(+0.71%)
Jan 05, 2017 51.47 51.81 51.40 51.60 171,673 +0.11(+0.21%)
Jan 04, 2017 51.39 51.58 51.31 51.50 260,202 +0.20(+0.40%)
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.