Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

190.47 -0.53 (-0.28%)
Streaming Delayed Price Updated: 2:43 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 73.40 73.95 72.67 72.98 236,629 -0.52(-0.70%)
Apr 27, 2018 74.35 74.44 73.12 73.50 125,816 -0.23(-0.32%)
Apr 26, 2018 73.15 73.88 73.04 73.73 142,046 +1.56(+2.16%)
Apr 25, 2018 72.29 72.43 71.08 72.17 248,211 -0.19(-0.26%)
Apr 24, 2018 73.74 74.27 71.83 72.36 206,208 -0.70(-0.96%)
Apr 23, 2018 74.01 74.13 72.83 73.06 161,950 -0.59(-0.80%)
Apr 20, 2018 74.32 74.50 73.37 73.65 132,729 -0.86(-1.15%)
Apr 19, 2018 75.60 75.70 74.33 74.50 259,142 -1.87(-2.45%)
Apr 18, 2018 76.46 76.63 75.71 76.38 299,342 -0.37(-0.48%)
Apr 17, 2018 75.87 76.93 75.70 76.75 170,403 +1.52(+2.02%)
Apr 16, 2018 75.22 75.52 74.64 75.23 133,957 +0.47(+0.63%)
Apr 13, 2018 75.88 75.88 74.47 74.76 115,773 -0.53(-0.70%)
Apr 12, 2018 74.64 75.50 74.59 75.29 132,278 +1.10(+1.49%)
Apr 11, 2018 73.89 74.87 73.67 74.18 124,040 -0.17(-0.22%)
Apr 10, 2018 73.81 74.72 73.46 74.35 169,845 +1.97(+2.72%)
Apr 09, 2018 72.44 74.08 72.38 72.38 196,851 +0.49(+0.68%)
Apr 06, 2018 71.89 218,434 -1.97(-2.67%)
Apr 05, 2018 74.68 74.88 73.39 73.86 201,797 -0.28(-0.38%)
Apr 04, 2018 71.46 74.35 71.39 74.14 379,668 +1.04(+1.43%)
Apr 03, 2018 72.84 73.27 72.01 73.10 419,545 +0.90(+1.24%)
Apr 02, 2018 74.05 74.29 71.48 72.20 671,715 -2.01(-2.71%)
Mar 29, 2018 74.21 74.21 74.21 0 +1.23(+1.69%)
Mar 28, 2018 73.76 74.35 72.75 72.98 686,267 -1.06(-1.44%)
Mar 27, 2018 77.04 77.24 73.49 74.05 460,144 -2.47(-3.23%)
Mar 26, 2018 75.30 76.55 74.37 76.52 295,716 +2.69(+3.65%)
Mar 23, 2018 76.10 76.37 73.82 73.82 269,569 -2.44(-3.20%)
Mar 22, 2018 77.68 77.93 76.25 76.26 252,650 -2.13(-2.72%)
Mar 21, 2018 78.23 79.31 78.08 78.39 220,404 +0.00(+0.00%)
Mar 20, 2018 78.17 78.67 78.06 78.39 154,807 +0.31(+0.40%)
Mar 19, 2018 78.96 79.03 77.15 78.08 308,048 -1.51(-1.90%)
Mar 16, 2018 79.76 80.08 79.50 79.59 93,430 +0.00(+0.00%)
Mar 15, 2018 79.56 80.02 79.22 79.59 127,973 +0.10(+0.12%)
Mar 14, 2018 79.85 79.93 79.05 79.50 158,552 +0.00(+0.00%)
Mar 13, 2018 81.01 81.34 79.23 79.50 267,835 -1.09(-1.36%)
Mar 12, 2018 80.37 80.86 80.18 80.59 248,406 +0.67(+0.84%)
Mar 09, 2018 79.02 79.95 78.93 79.91 213,329 +1.56(+1.99%)
Mar 08, 2018 78.45 78.51 77.98 78.35 216,897 +0.31(+0.40%)
Mar 07, 2018 78.15 78.04 188,386 +0.69(+0.90%)
Mar 06, 2018 76.87 77.46 76.72 77.35 160,528 +0.93(+1.21%)
Mar 05, 2018 75.20 76.75 75.07 76.42 140,735 +0.95(+1.25%)
Mar 02, 2018 73.53 75.61 73.42 75.48 153,012 +1.08(+1.45%)
Mar 01, 2018 75.54 75.71 73.71 74.40 266,212 -1.02(-1.36%)
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%)
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.