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 (%)
Apr 30, 2019 87.35 88.00 86.97 87.94 96,251 +0.46(+0.53%)
Apr 29, 2019 87.46 87.82 87.24 87.47 145,550 +0.01(+0.01%)
Apr 26, 2019 86.73 87.50 86.01 87.47 1,041,534 -0.12(-0.13%)
Apr 25, 2019 88.31 88.31 86.82 87.58 185,347 -0.61(-0.69%)
Apr 24, 2019 88.03 88.79 87.98 88.19 247,209 +0.22(+0.25%)
Apr 23, 2019 87.38 88.16 87.36 87.98 217,617 +0.98(+1.13%)
Apr 22, 2019 86.66 87.00 86.43 86.99 218,571 +0.05(+0.06%)
Apr 18, 2019 86.97 87.02 86.23 86.94 135,613 -0.17(-0.19%)
Apr 17, 2019 87.70 87.91 86.79 87.11 111,554 +0.28(+0.32%)
Apr 16, 2019 86.21 86.87 86.20 86.84 97,820 +1.02(+1.19%)
Apr 15, 2019 86.15 86.15 85.27 85.81 131,928 -0.30(-0.34%)
Apr 12, 2019 85.85 86.11 85.57 86.11 630,934 +0.92(+1.07%)
Apr 11, 2019 85.36 85.64 85.08 85.19 127,578 -0.11(-0.13%)
Apr 10, 2019 84.89 85.39 84.76 85.30 77,683 +0.50(+0.59%)
Apr 09, 2019 85.03 85.06 84.59 84.80 106,572 -0.36(-0.43%)
Apr 08, 2019 84.72 85.24 84.29 85.16 141,773 +0.28(+0.32%)
Apr 05, 2019 84.64 84.96 84.41 84.89 105,443 +0.64(+0.76%)
Apr 04, 2019 84.53 85.02 83.73 84.25 94,562 -0.40(-0.48%)
Apr 03, 2019 84.17 85.26 84.04 84.65 236,691 +1.38(+1.66%)
Apr 02, 2019 83.02 83.38 82.73 83.27 141,096 +0.29(+0.34%)
Apr 01, 2019 82.24 83.05 81.97 82.99 381,945 +1.90(+2.34%)
Mar 29, 2019 80.66 81.22 80.62 81.09 128,706 +1.13(+1.42%)
Mar 28, 2019 79.94 80.55 79.40 79.95 122,615 +0.15(+0.18%)
Mar 27, 2019 80.91 81.15 79.26 79.81 134,695 -1.09(-1.35%)
Mar 26, 2019 81.10 81.55 80.44 80.90 127,155 +0.55(+0.69%)
Mar 25, 2019 80.53 80.94 79.73 80.35 221,212 -0.56(-0.69%)
Mar 22, 2019 82.79 82.92 80.85 80.91 146,280 -2.25(-2.71%)
Mar 21, 2019 80.89 83.48 80.89 83.16 152,342 +2.29(+2.83%)
Mar 20, 2019 81.27 81.46 80.29 80.87 105,434 -0.36(-0.45%)
Mar 19, 2019 81.01 81.45 80.94 81.24 204,177 +0.65(+0.80%)
Mar 18, 2019 80.77 81.20 80.17 80.59 764,291 -0.11(-0.13%)
Mar 15, 2019 79.90 81.02 79.90 80.69 113,122 +1.17(+1.47%)
Mar 14, 2019 79.56 79.84 79.44 79.52 70,836 -0.05(-0.06%)
Mar 13, 2019 79.78 80.27 79.57 79.57 129,678 +0.17(+0.21%)
Mar 12, 2019 79.24 79.64 78.78 79.41 120,725 +0.45(+0.57%)
Mar 11, 2019 77.67 79.21 77.67 78.95 88,037 +1.65(+2.14%)
Mar 08, 2019 76.18 77.38 76.04 77.30 92,268 -0.08(-0.10%)
Mar 07, 2019 77.84 78.07 76.98 77.38 118,833 -0.69(-0.88%)
Mar 06, 2019 78.88 78.88 78.05 78.07 175,445 -0.90(-1.15%)
Mar 05, 2019 78.88 79.21 78.48 78.97 89,243 -0.06(-0.07%)
Mar 04, 2019 79.82 79.96 78.07 79.03 139,229 -0.32(-0.41%)
Mar 01, 2019 79.53 79.70 78.68 79.36 145,574 +0.60(+0.76%)
Feb 28, 2019 78.63 79.09 78.38 78.76 110,912 -0.14(-0.17%)
Feb 27, 2019 79.06 79.28 78.32 78.90 101,369 -0.59(-0.74%)
Feb 26, 2019 79.49 79.83 79.33 79.49 215,816 -0.30(-0.38%)
Feb 25, 2019 80.23 80.54 79.77 79.79 155,533 +0.54(+0.68%)
Feb 22, 2019 78.66 79.30 78.66 79.25 884,331 +1.05(+1.35%)
Feb 21, 2019 78.70 78.70 77.99 78.20 94,359 -0.47(-0.60%)
Feb 20, 2019 78.71 79.22 78.48 78.67 112,783 +0.25(+0.31%)
Feb 19, 2019 78.15 78.72 78.15 78.42 82,302 +0.02(+0.02%)
Feb 15, 2019 78.60 78.68 78.06 78.40 67,853 +0.20(+0.25%)
Feb 14, 2019 77.71 78.38 77.59 78.21 61,823 +0.20(+0.25%)
Feb 13, 2019 78.47 78.54 77.95 78.01 74,513 -0.07(-0.09%)
Feb 12, 2019 77.24 78.26 77.24 78.08 162,237 +1.45(+1.90%)
Feb 11, 2019 76.87 76.98 76.34 76.62 99,002 +0.14(+0.18%)
Feb 08, 2019 75.48 76.54 75.47 76.49 66,327 +0.15(+0.20%)
Feb 07, 2019 76.80 77.16 75.73 76.33 133,005 -1.43(-1.84%)
Feb 06, 2019 77.07 78.15 77.07 77.77 129,714 +1.05(+1.37%)
Feb 05, 2019 76.33 76.82 76.24 76.71 174,385 +0.45(+0.59%)
Feb 04, 2019 75.54 76.33 75.29 76.26 301,540 +0.80(+1.06%)
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.