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 (%)
Oct 31, 2018 69.55 70.58 69.48 70.06 390,340 +1.45(+2.11%)
Oct 30, 2018 67.08 68.63 67.08 68.61 330,103 +1.54(+2.29%)
Oct 29, 2018 69.32 69.55 65.99 67.07 1,063,727 -1.09(-1.60%)
Oct 26, 2018 67.43 69.33 67.01 68.16 341,639 -1.99(-2.84%)
Oct 25, 2018 68.80 70.44 68.80 70.15 374,921 +2.39(+3.53%)
Oct 24, 2018 71.08 71.08 67.76 67.76 472,648 -3.84(-5.37%)
Oct 23, 2018 70.19 72.00 69.62 71.60 219,892 -0.02(-0.03%)
Oct 22, 2018 71.75 71.96 71.06 71.62 130,120 +0.41(+0.58%)
Oct 19, 2018 72.23 72.69 71.02 71.21 190,615 -0.46(-0.64%)
Oct 18, 2018 73.08 73.08 71.43 71.67 250,998 -1.72(-2.34%)
Oct 17, 2018 73.91 73.91 72.78 73.38 256,757 -0.11(-0.15%)
Oct 16, 2018 72.12 73.55 72.10 73.49 146,182 +2.25(+3.16%)
Oct 15, 2018 71.82 71.97 71.05 71.23 140,999 -0.76(-1.06%)
Oct 12, 2018 72.10 72.43 70.82 72.00 229,902 +1.51(+2.14%)
Oct 11, 2018 70.85 72.24 69.92 70.49 482,254 -0.58(-0.81%)
Oct 10, 2018 73.18 73.20 71.04 71.07 474,567 -2.83(-3.83%)
Oct 09, 2018 74.16 74.34 73.64 73.90 222,390 -0.27(-0.37%)
Oct 08, 2018 74.76 75.00 73.49 74.17 448,967 -0.98(-1.30%)
Oct 05, 2018 76.23 76.50 74.50 75.15 360,517 -1.16(-1.52%)
Oct 04, 2018 77.47 77.47 75.64 76.31 180,216 -1.46(-1.88%)
Oct 03, 2018 77.91 78.19 77.57 77.77 206,524 +0.30(+0.39%)
Oct 02, 2018 77.42 78.26 77.42 77.47 153,602 -0.29(-0.38%)
Oct 01, 2018 78.17 78.40 77.60 77.76 1,181,205 -0.01(-0.01%)
Sep 28, 2018 77.10 77.90 77.10 77.77 1,263,697 +0.41(+0.53%)
Sep 27, 2018 77.20 77.69 76.94 77.36 148,416 +0.33(+0.43%)
Sep 26, 2018 77.28 77.83 76.96 77.03 257,143 -0.33(-0.43%)
Sep 25, 2018 77.87 77.87 77.20 77.36 165,915 -0.48(-0.62%)
Sep 24, 2018 77.28 77.91 77.09 77.84 110,491 +0.23(+0.29%)
Sep 21, 2018 77.96 78.16 77.50 77.61 83,777 -0.29(-0.38%)
Sep 20, 2018 77.38 78.11 77.30 77.91 120,199 +0.97(+1.26%)
Sep 19, 2018 77.00 77.20 76.53 76.94 95,034 -0.02(-0.03%)
Sep 18, 2018 76.44 77.36 76.42 76.96 109,518 +0.64(+0.83%)
Sep 17, 2018 77.11 77.23 76.23 76.32 103,550 -1.09(-1.41%)
Sep 14, 2018 77.51 77.81 77.10 77.41 81,123 +0.20(+0.26%)
Sep 13, 2018 76.93 77.52 76.79 77.20 122,408 +1.01(+1.32%)
Sep 12, 2018 76.20 76.24 75.23 76.20 265,272 -0.55(-0.71%)
Sep 11, 2018 76.67 77.02 76.22 76.75 105,533 -0.20(-0.25%)
Sep 10, 2018 77.09 77.09 76.55 76.94 119,262 +0.31(+0.41%)
Sep 07, 2018 76.66 77.32 76.48 76.63 115,116 -0.32(-0.42%)
Sep 06, 2018 77.89 77.98 76.69 76.95 90,742 -0.98(-1.26%)
Sep 05, 2018 78.66 78.71 77.55 77.93 191,570 -1.09(-1.37%)
Sep 04, 2018 79.07 79.07 78.44 79.01 169,026 -0.48(-0.60%)
Aug 31, 2018 79.49 79.49 79.49 0 +0.13(+0.16%)
Aug 30, 2018 79.68 79.81 79.17 79.37 107,801 -0.60(-0.75%)
Aug 29, 2018 79.58 80.06 79.58 79.96 187,034 +0.35(+0.44%)
Aug 28, 2018 79.65 79.77 79.23 79.61 158,918 +0.15(+0.18%)
Aug 27, 2018 79.18 79.63 79.02 79.46 313,564 +0.74(+0.94%)
Aug 24, 2018 78.09 78.75 78.09 78.72 85,876 +1.10(+1.41%)
Aug 23, 2018 77.49 78.17 77.49 77.63 82,221 +0.08(+0.10%)
Aug 22, 2018 76.95 77.60 76.89 77.55 69,610 +0.33(+0.43%)
Aug 21, 2018 76.73 77.50 76.73 77.21 97,225 +0.78(+1.02%)
Aug 20, 2018 76.62 76.75 75.95 76.43 159,151 +0.04(+0.05%)
Aug 17, 2018 76.16 76.59 75.56 76.39 145,684 -0.08(-0.10%)
Aug 16, 2018 76.79 76.98 76.35 76.47 138,670 +0.25(+0.33%)
Aug 15, 2018 76.51 76.69 75.57 76.22 747,654 -0.96(-1.24%)
Aug 14, 2018 77.43 77.43 76.82 77.18 100,170 +0.12(+0.16%)
Aug 13, 2018 77.34 77.74 76.97 77.05 237,952 -0.21(-0.27%)
Aug 10, 2018 77.42 77.60 76.98 77.26 126,464 -1.09(-1.39%)
Aug 09, 2018 78.94 78.94 78.31 78.35 56,580 -0.78(-0.99%)
Aug 08, 2018 78.97 79.30 78.78 79.13 94,105 +0.07(+0.09%)
Aug 07, 2018 78.96 79.27 78.84 79.06 95,605 +0.19(+0.24%)
Aug 06, 2018 78.28 78.88 78.09 78.88 72,617 +0.57(+0.72%)
Aug 03, 2018 78.12 78.34 77.69 78.31 84,650 +0.19(+0.24%)
Aug 02, 2018 76.73 78.19 76.59 78.12 107,317 +0.72(+0.94%)
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.