Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

182.95 -1.70 (-0.92%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 73.39 73.93 72.66 72.97 236,672 -0.52(-0.70%)
Apr 27, 2018 74.33 74.42 73.10 73.49 125,839 -0.23(-0.32%)
Apr 26, 2018 73.13 73.87 73.03 73.72 142,072 +1.56(+2.16%)
Apr 25, 2018 72.28 72.42 71.06 72.16 248,256 -0.19(-0.26%)
Apr 24, 2018 73.73 74.26 71.82 72.34 206,245 -0.70(-0.96%)
Apr 23, 2018 73.99 74.12 72.81 73.05 161,979 -0.59(-0.80%)
Apr 20, 2018 74.31 74.49 73.36 73.63 132,754 -0.86(-1.15%)
Apr 19, 2018 75.58 75.68 74.31 74.49 259,189 -1.87(-2.45%)
Apr 18, 2018 76.44 76.62 75.70 76.36 299,396 -0.37(-0.48%)
Apr 17, 2018 75.86 76.91 75.68 76.74 170,434 +1.52(+2.02%)
Apr 16, 2018 75.20 75.50 74.63 75.21 133,981 +0.47(+0.63%)
Apr 13, 2018 75.87 75.87 74.45 74.74 115,794 -0.53(-0.70%)
Apr 12, 2018 74.63 75.49 74.58 75.27 132,302 +1.10(+1.49%)
Apr 11, 2018 73.88 74.85 73.66 74.17 124,062 -0.17(-0.22%)
Apr 10, 2018 73.80 74.71 73.45 74.33 169,875 +1.97(+2.72%)
Apr 09, 2018 72.43 74.07 72.36 72.36 196,887 +0.49(+0.68%)
Apr 06, 2018 71.87 218,473 -1.97(-2.67%)
Apr 05, 2018 74.67 74.86 73.38 73.85 201,833 -0.28(-0.38%)
Apr 04, 2018 71.45 74.33 71.38 74.13 379,736 +1.04(+1.43%)
Apr 03, 2018 72.83 73.26 72.00 73.09 419,622 +0.90(+1.24%)
Apr 02, 2018 74.03 74.28 71.47 72.19 671,837 -2.01(-2.71%)
Mar 29, 2018 74.20 74.20 74.20 0 +1.23(+1.69%)
Mar 28, 2018 73.75 74.33 72.74 72.97 686,392 -1.06(-1.44%)
Mar 27, 2018 77.03 77.22 73.48 74.03 460,228 -2.47(-3.23%)
Mar 26, 2018 75.29 76.54 74.35 76.50 295,770 +2.69(+3.65%)
Mar 23, 2018 76.08 76.35 73.81 73.81 269,618 -2.44(-3.20%)
Mar 22, 2018 77.66 77.92 76.23 76.25 252,695 -2.13(-2.72%)
Mar 21, 2018 78.21 79.30 78.07 78.38 220,443 +0.00(+0.00%)
Mar 20, 2018 78.16 78.65 78.05 78.38 154,834 +0.31(+0.40%)
Mar 19, 2018 78.94 79.01 77.13 78.07 308,102 -1.51(-1.90%)
Mar 16, 2018 79.74 80.07 79.49 79.58 93,446 +0.00(+0.00%)
Mar 15, 2018 79.55 80.01 79.20 79.58 127,996 +0.10(+0.12%)
Mar 14, 2018 79.83 79.92 79.03 79.48 158,580 +0.00(+0.00%)
Mar 13, 2018 80.99 81.33 79.22 79.48 267,883 -1.09(-1.36%)
Mar 12, 2018 80.36 80.85 80.16 80.57 248,450 +0.67(+0.84%)
Mar 09, 2018 79.00 79.94 78.92 79.90 213,367 +1.56(+1.99%)
Mar 08, 2018 78.44 78.50 77.97 78.34 216,936 +0.31(+0.40%)
Mar 07, 2018 78.13 78.03 188,419 +0.69(+0.89%)
Mar 06, 2018 76.86 77.44 76.70 77.34 160,557 +0.93(+1.21%)
Mar 05, 2018 75.19 76.73 75.05 76.41 140,760 +0.95(+1.25%)
Mar 02, 2018 73.51 75.59 73.41 75.46 153,039 +1.08(+1.45%)
Mar 01, 2018 75.52 75.70 73.69 74.38 266,260 -1.02(-1.36%)
Feb 28, 2018 76.27 76.62 75.41 75.41 202,875 -0.47(-0.62%)
Feb 27, 2018 76.78 77.11 75.84 75.87 298,956 -0.65(-0.85%)
Feb 26, 2018 75.95 76.57 75.73 76.53 244,481 +1.05(+1.39%)
Feb 23, 2018 74.37 75.47 74.35 75.47 177,496 +1.48(+2.00%)
Feb 22, 2018 73.81 73.99 183,750 -0.19(-0.25%)
Feb 21, 2018 75.05 75.44 74.15 74.18 203,016 -0.50(-0.67%)
Feb 20, 2018 75.07 73.94 74.67 306,585 +0.73(+0.99%)
Feb 16, 2018 73.94 73.94 73.94 0 -0.07(-0.09%)
Feb 15, 2018 73.35 74.01 72.61 74.01 695,974 +1.39(+1.92%)
Feb 14, 2018 72.74 71.08 72.62 236,436 +1.54(+2.17%)
Feb 13, 2018 71.18 71.08 110,463 +0.21(+0.30%)
Feb 12, 2018 70.03 71.30 69.96 70.86 227,937 +1.40(+2.02%)
Feb 09, 2018 68.99 70.00 66.88 69.46 579,463 +1.42(+2.09%)
Feb 08, 2018 71.20 71.20 67.99 68.04 356,713 -2.96(-4.17%)
Feb 07, 2018 71.94 72.56 70.98 71.00 317,603 -1.23(-1.70%)
Feb 06, 2018 69.25 72.30 68.96 72.23 637,255 +0.73(+1.02%)
Feb 05, 2018 72.51 73.76 70.48 71.50 676,258 -1.62(-2.21%)
Feb 02, 2018 74.40 74.41 73.11 73.11 388,248 -1.97(-2.62%)
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.