Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

188.36 +5.41 (+2.96%)
Official Closing Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 80.65 81.20 80.60 81.07 128,728 +1.13(+1.42%)
Mar 28, 2019 79.93 80.54 79.39 79.94 122,636 +0.15(+0.18%)
Mar 27, 2019 80.89 81.14 79.24 79.79 134,719 -1.09(-1.35%)
Mar 26, 2019 81.08 81.53 80.43 80.88 127,178 +0.55(+0.69%)
Mar 25, 2019 80.52 80.92 79.72 80.33 221,252 -0.56(-0.69%)
Mar 22, 2019 82.77 82.90 80.84 80.89 146,305 -2.25(-2.71%)
Mar 21, 2019 80.87 83.46 80.87 83.15 152,369 +2.29(+2.83%)
Mar 20, 2019 81.26 81.45 80.28 80.86 105,452 -0.36(-0.45%)
Mar 19, 2019 80.99 81.44 80.93 81.22 204,213 +0.65(+0.81%)
Mar 18, 2019 80.76 81.18 80.16 80.57 764,427 -0.11(-0.13%)
Mar 15, 2019 79.88 81.00 79.88 80.68 113,142 +1.17(+1.47%)
Mar 14, 2019 79.55 79.83 79.43 79.51 70,848 -0.05(-0.06%)
Mar 13, 2019 79.77 80.26 79.56 79.56 129,701 +0.17(+0.21%)
Mar 12, 2019 79.23 79.63 78.76 79.39 120,746 +0.45(+0.57%)
Mar 11, 2019 77.65 79.20 77.65 78.94 88,053 +1.65(+2.14%)
Mar 08, 2019 76.17 77.37 76.02 77.29 92,284 -0.08(-0.10%)
Mar 07, 2019 77.83 78.05 76.97 77.37 118,855 -0.69(-0.88%)
Mar 06, 2019 78.86 78.86 78.04 78.06 175,476 -0.90(-1.15%)
Mar 05, 2019 78.86 79.20 78.47 78.96 89,259 -0.06(-0.07%)
Mar 04, 2019 79.81 79.94 78.06 79.02 139,254 -0.32(-0.41%)
Mar 01, 2019 79.52 79.69 78.67 79.34 145,600 +0.60(+0.76%)
Feb 28, 2019 78.62 79.08 78.37 78.74 110,931 -0.14(-0.17%)
Feb 27, 2019 79.05 79.27 78.30 78.88 101,387 -0.59(-0.74%)
Feb 26, 2019 79.47 79.82 79.31 79.47 215,854 -0.30(-0.38%)
Feb 25, 2019 80.22 80.52 79.76 79.78 155,561 +0.54(+0.68%)
Feb 22, 2019 78.65 79.29 78.65 79.24 884,488 +1.05(+1.35%)
Feb 21, 2019 78.69 78.69 77.98 78.18 94,376 -0.47(-0.60%)
Feb 20, 2019 78.69 79.21 78.46 78.66 112,803 +0.25(+0.31%)
Feb 19, 2019 78.13 78.70 78.13 78.41 82,317 +0.02(+0.03%)
Feb 15, 2019 78.59 78.67 78.05 78.39 67,865 +0.20(+0.25%)
Feb 14, 2019 77.69 78.37 77.57 78.19 61,834 +0.20(+0.25%)
Feb 13, 2019 78.46 78.53 77.94 78.00 74,526 -0.07(-0.09%)
Feb 12, 2019 77.23 78.24 77.23 78.07 162,266 +1.45(+1.90%)
Feb 11, 2019 76.86 76.97 76.33 76.61 99,020 +0.14(+0.18%)
Feb 08, 2019 75.47 76.53 75.46 76.47 66,339 +0.15(+0.20%)
Feb 07, 2019 76.79 77.14 75.72 76.32 133,029 -1.43(-1.84%)
Feb 06, 2019 77.05 78.13 77.05 77.75 129,737 +1.05(+1.37%)
Feb 05, 2019 76.32 76.81 76.23 76.70 174,416 +0.45(+0.59%)
Feb 04, 2019 75.53 76.32 75.27 76.25 301,594 +0.80(+1.06%)
Feb 01, 2019 74.85 75.79 74.84 75.45 160,150 +0.81(+1.08%)
Jan 31, 2019 74.04 75.03 73.94 74.65 238,666 +0.71(+0.96%)
Jan 30, 2019 72.89 74.06 72.43 73.94 143,508 +2.10(+2.93%)
Jan 29, 2019 72.88 72.88 71.69 71.83 104,393 -0.86(-1.19%)
Jan 28, 2019 71.82 72.90 71.71 72.70 112,654 -0.89(-1.22%)
Jan 25, 2019 72.74 73.77 72.60 73.59 438,327 +1.67(+2.32%)
Jan 24, 2019 70.61 72.05 70.61 71.92 201,231 +2.11(+3.03%)
Jan 23, 2019 70.24 70.62 69.10 69.81 119,897 -0.13(-0.18%)
Jan 22, 2019 70.95 70.95 69.39 69.94 118,070 -1.64(-2.29%)
Jan 18, 2019 70.59 71.89 70.48 71.58 149,364 +1.44(+2.06%)
Jan 17, 2019 69.30 70.43 69.03 70.13 109,053 +0.57(+0.82%)
Jan 16, 2019 69.84 70.18 69.53 69.56 111,552 -0.18(-0.25%)
Jan 15, 2019 69.22 70.07 69.22 69.74 131,870 +0.65(+0.94%)
Jan 14, 2019 69.17 69.37 68.67 69.09 221,833 -0.87(-1.25%)
Jan 11, 2019 69.60 70.30 69.33 69.97 878,587 +0.11(+0.15%)
Jan 10, 2019 68.87 69.92 68.73 69.86 341,767 +0.44(+0.64%)
Jan 09, 2019 68.66 69.82 68.66 69.42 268,962 +1.25(+1.83%)
Jan 08, 2019 68.49 68.61 67.15 68.17 240,102 +0.32(+0.48%)
Jan 07, 2019 66.96 68.31 66.89 67.84 210,870 +1.07(+1.60%)
Jan 04, 2019 64.94 67.12 64.94 66.77 159,946 +2.82(+4.41%)
Jan 03, 2019 65.86 66.23 63.91 63.95 260,340 -3.28(-4.88%)
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.