Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

190.68 -0.32 (-0.17%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 63.36 63.36 62.62 62.92 217,786 -0.08(-0.12%)
May 30, 2017 62.75 63.06 62.67 63.00 227,211 +0.33(+0.53%)
May 26, 2017 62.74 62.74 62.35 62.67 178,002 +0.00(+0.00%)
May 25, 2017 62.49 62.80 62.23 62.67 215,958 +0.48(+0.78%)
May 24, 2017 62.20 62.31 61.99 62.18 166,076 +0.36(+0.58%)
May 23, 2017 61.97 62.03 61.55 61.82 174,548 -0.12(-0.19%)
May 22, 2017 61.49 61.96 61.48 61.94 236,737 +0.74(+1.20%)
May 19, 2017 61.09 61.40 61.09 61.20 208,632 +0.73(+1.20%)
May 18, 2017 59.82 60.65 59.49 60.48 220,668 +0.46(+0.77%)
May 17, 2017 61.46 61.47 60.00 60.01 289,315 -1.96(-3.16%)
May 16, 2017 61.80 61.97 61.54 61.97 143,541 +0.44(+0.71%)
May 15, 2017 61.26 61.53 61.10 61.53 160,775 +0.66(+1.08%)
May 12, 2017 60.88 60.90 60.71 60.88 92,858 +0.03(+0.05%)
May 11, 2017 60.73 60.95 60.38 60.85 193,940 -0.08(-0.13%)
May 10, 2017 60.62 60.98 60.62 60.92 241,298 +0.57(+0.95%)
May 09, 2017 60.17 60.45 60.17 60.35 143,286 +0.33(+0.55%)
May 08, 2017 60.08 60.11 59.94 60.02 252,025 -0.07(-0.11%)
May 05, 2017 59.82 60.09 59.63 60.09 111,720 +0.30(+0.50%)
May 04, 2017 59.82 59.92 59.61 59.79 148,467 +0.06(+0.10%)
May 03, 2017 59.71 59.81 59.46 59.73 177,597 -0.09(-0.15%)
May 02, 2017 59.94 59.94 59.53 59.82 121,232 +0.00(+0.00%)
May 01, 2017 59.46 59.84 59.30 59.82 267,625 +0.54(+0.91%)
Apr 28, 2017 59.66 59.66 59.06 59.28 160,189 -0.25(-0.42%)
Apr 27, 2017 59.29 59.54 59.21 59.53 175,209 +0.57(+0.97%)
Apr 26, 2017 59.49 59.49 58.90 58.96 312,448 -0.69(-1.15%)
Apr 25, 2017 59.58 59.69 59.26 59.65 466,795 +0.52(+0.88%)
Apr 24, 2017 59.11 59.22 58.89 59.12 241,657 +0.87(+1.50%)
Apr 21, 2017 58.32 58.32 58.02 58.25 120,231 -0.15(-0.25%)
Apr 20, 2017 58.06 58.50 57.84 58.40 266,653 +0.60(+1.04%)
Apr 19, 2017 57.79 58.06 57.69 57.80 247,237 +0.36(+0.62%)
Apr 18, 2017 57.21 57.46 57.15 57.44 169,569 +0.04(+0.07%)
Apr 17, 2017 57.12 57.40 57.11 57.40 129,229 +0.46(+0.80%)
Apr 13, 2017 56.88 57.52 56.81 56.94 240,802 -0.17(-0.31%)
Apr 12, 2017 57.62 57.64 56.99 57.12 182,839 -0.55(-0.96%)
Apr 11, 2017 57.78 57.81 57.01 57.67 307,765 -0.19(-0.33%)
Apr 10, 2017 58.03 58.18 57.71 57.86 106,882 -0.15(-0.25%)
Apr 07, 2017 57.76 58.09 57.62 58.01 174,072 +0.16(+0.28%)
Apr 06, 2017 57.73 57.94 57.43 57.84 185,505 +0.18(+0.32%)
Apr 05, 2017 58.08 58.45 57.55 57.66 280,078 -0.28(-0.48%)
Apr 04, 2017 57.76 58.07 57.71 57.94 222,622 -0.06(-0.10%)
Apr 03, 2017 58.29 58.34 57.59 58.00 312,427 -0.24(-0.42%)
Mar 31, 2017 58.39 58.44 58.16 58.24 176,281 -0.14(-0.23%)
Mar 30, 2017 58.29 58.52 58.22 58.38 174,254 +0.14(+0.23%)
Mar 29, 2017 58.18 58.26 57.98 58.24 370,801 +0.05(+0.08%)
Mar 28, 2017 57.97 58.37 57.86 58.19 181,882 +0.24(+0.42%)
Mar 27, 2017 57.55 58.10 57.27 57.95 1,013,018 +0.03(+0.05%)
Mar 24, 2017 58.22 58.48 57.75 57.92 1,558,509 +0.27(+0.47%)
Mar 23, 2017 57.64 57.84 57.47 57.65 221,711 +0.01(+0.02%)
Mar 22, 2017 57.08 57.69 57.00 57.64 295,742 +0.50(+0.88%)
Mar 21, 2017 58.59 58.59 57.04 57.13 263,716 -1.16(-1.99%)
Mar 20, 2017 58.22 58.49 58.15 58.29 503,479 +0.14(+0.25%)
Mar 17, 2017 58.28 58.34 58.15 58.15 156,979 +0.13(+0.22%)
Mar 16, 2017 58.25 58.25 57.92 58.02 191,495 +0.04(+0.07%)
Mar 15, 2017 57.63 58.09 57.42 57.99 152,445 +0.39(+0.67%)
Mar 14, 2017 57.72 57.72 57.26 57.60 271,316 -0.28(-0.48%)
Mar 13, 2017 57.48 57.91 57.48 57.88 439,471 +0.48(+0.84%)
Mar 10, 2017 57.22 57.49 57.15 57.40 188,557 +0.45(+0.80%)
Mar 09, 2017 57.03 57.06 56.64 56.94 98,413 -0.12(-0.20%)
Mar 08, 2017 57.12 57.22 56.92 57.06 144,710 +0.13(+0.22%)
Mar 07, 2017 56.92 57.17 56.77 56.93 100,487 -0.05(-0.08%)
Mar 06, 2017 56.90 57.05 56.60 56.98 114,669 -0.09(-0.15%)
Mar 03, 2017 56.98 57.08 56.84 57.07 113,037 +0.07(+0.12%)
Mar 02, 2017 57.42 57.42 56.90 57.00 140,432 -0.46(-0.81%)
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.