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 (%)
May 29, 2020 100.40 102.61 99.87 102.41 182,614 +2.20(+2.19%)
May 28, 2020 100.49 102.45 100.00 100.21 160,866 -0.91(-0.90%)
May 27, 2020 100.20 101.13 97.64 101.13 191,108 +1.05(+1.05%)
May 26, 2020 101.25 101.82 99.96 100.07 209,209 +0.71(+0.72%)
May 22, 2020 98.87 99.38 97.86 99.36 143,533 +0.36(+0.36%)
May 21, 2020 100.28 100.65 98.62 99.00 88,401 -1.46(-1.45%)
May 20, 2020 99.31 100.97 99.31 100.46 137,358 +2.64(+2.70%)
May 19, 2020 98.19 99.41 97.79 97.82 155,123 +0.24(+0.24%)
May 18, 2020 96.69 98.05 96.49 97.58 112,181 +3.07(+3.25%)
May 15, 2020 93.20 94.64 92.87 94.51 106,667 -0.62(-0.65%)
May 14, 2020 92.33 95.17 91.18 95.13 258,906 +1.93(+2.07%)
May 13, 2020 95.31 95.99 92.06 93.20 314,582 -2.16(-2.27%)
May 12, 2020 98.32 98.42 95.34 95.37 150,233 -2.31(-2.37%)
May 11, 2020 96.92 98.32 96.80 97.68 126,574 +0.14(+0.14%)
May 08, 2020 96.21 97.55 95.81 97.54 337,025 +2.04(+2.13%)
May 07, 2020 95.63 96.10 95.08 95.51 147,474 +1.22(+1.30%)
May 06, 2020 94.31 95.46 93.97 94.29 161,857 +0.68(+0.72%)
May 05, 2020 93.31 94.72 93.21 93.61 236,051 +1.82(+1.98%)
May 04, 2020 90.56 91.87 90.16 91.79 233,640 +0.75(+0.83%)
May 01, 2020 92.95 93.13 90.64 91.04 177,276 -4.20(-4.41%)
Apr 30, 2020 97.14 97.14 95.06 95.24 194,847 -1.80(-1.85%)
Apr 29, 2020 95.28 97.47 94.80 97.04 165,026 +3.62(+3.88%)
Apr 28, 2020 95.94 96.18 93.29 93.41 123,985 -1.25(-1.32%)
Apr 27, 2020 94.58 95.19 94.32 94.66 243,327 +1.27(+1.36%)
Apr 24, 2020 91.91 93.56 91.24 93.39 307,412 +1.66(+1.81%)
Apr 23, 2020 92.24 93.18 91.54 91.73 123,315 -0.77(-0.84%)
Apr 22, 2020 90.84 92.79 90.73 92.51 128,174 +4.15(+4.70%)
Apr 21, 2020 91.29 91.34 88.00 88.36 240,253 -4.13(-4.47%)
Apr 20, 2020 92.82 94.00 92.33 92.49 256,378 -1.45(-1.54%)
Apr 17, 2020 94.11 94.29 92.73 93.94 361,703 +1.27(+1.37%)
Apr 16, 2020 91.96 92.86 91.04 92.67 242,456 +1.63(+1.79%)
Apr 15, 2020 91.25 91.56 89.98 91.04 210,257 -1.76(-1.89%)
Apr 14, 2020 90.86 92.96 90.86 92.80 240,086 +3.64(+4.09%)
Apr 13, 2020 88.27 89.19 87.52 89.15 379,417 +0.37(+0.41%)
Apr 09, 2020 90.22 90.94 88.08 88.79 223,105 -0.48(-0.53%)
Apr 08, 2020 87.73 89.56 87.02 89.26 455,325 +2.59(+2.99%)
Apr 07, 2020 89.78 89.88 86.53 86.67 314,704 -0.19(-0.22%)
Apr 06, 2020 83.21 87.40 82.98 86.86 226,313 +7.07(+8.86%)
Apr 03, 2020 80.87 81.54 79.00 79.79 127,920 -1.26(-1.56%)
Apr 02, 2020 78.97 81.55 78.68 81.05 169,471 +1.33(+1.67%)
Apr 01, 2020 80.75 82.57 78.95 79.72 263,490 -4.19(-4.99%)
Mar 31, 2020 85.05 86.27 83.35 83.91 265,625 -1.30(-1.53%)
Mar 30, 2020 82.98 85.42 82.51 85.21 212,588 +3.32(+4.05%)
Mar 27, 2020 83.48 84.40 81.85 81.90 1,044,518 -4.20(-4.88%)
Mar 26, 2020 81.67 86.10 81.67 86.10 300,683 +5.35(+6.62%)
Mar 25, 2020 81.95 84.42 79.52 80.75 462,583 -0.51(-0.62%)
Mar 24, 2020 78.55 81.45 78.55 81.25 525,793 +7.10(+9.58%)
Mar 23, 2020 73.87 75.63 71.79 74.15 736,926 +0.84(+1.15%)
Mar 20, 2020 77.77 78.93 73.31 73.31 607,383 -2.47(-3.26%)
Mar 19, 2020 73.72 77.77 71.88 75.77 476,943 +1.66(+2.25%)
Mar 18, 2020 74.00 76.96 70.94 74.11 479,726 -5.11(-6.45%)
Mar 17, 2020 74.87 79.85 72.40 79.22 517,773 +5.91(+8.07%)
Mar 16, 2020 74.98 79.90 72.73 73.31 585,213 -10.51(-12.54%)
Mar 13, 2020 81.52 84.67 77.15 83.82 1,719,187 +6.91(+8.99%)
Mar 12, 2020 79.37 82.71 59.77 76.90 1,106,824 -8.51(-9.96%)
Mar 11, 2020 87.01 87.86 84.22 85.41 359,204 -4.13(-4.61%)
Mar 10, 2020 88.55 89.56 85.05 89.54 744,123 +4.35(+5.10%)
Mar 09, 2020 85.21 89.17 82.60 85.20 1,136,374 -7.25(-7.84%)
Mar 06, 2020 91.38 93.20 90.22 92.45 231,163 -2.07(-2.19%)
Mar 05, 2020 94.87 96.64 93.86 94.52 166,436 -3.12(-3.20%)
Mar 04, 2020 95.27 97.64 94.21 97.64 362,405 +4.30(+4.61%)
Mar 03, 2020 96.71 97.95 92.63 93.34 443,723 -3.26(-3.37%)
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.