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 (%)
Jan 31, 2020 101.63 101.63 99.11 99.38 181,195 -2.76(-2.71%)
Jan 30, 2020 101.24 102.16 100.56 102.15 135,489 +0.11(+0.11%)
Jan 29, 2020 103.05 103.25 102.04 102.04 140,545 -1.09(-1.06%)
Jan 28, 2020 102.22 103.34 101.89 103.13 135,126 +1.73(+1.71%)
Jan 27, 2020 101.60 102.06 101.05 101.39 203,845 -2.92(-2.80%)
Jan 24, 2020 106.10 106.28 103.74 104.31 173,422 -1.03(-0.98%)
Jan 23, 2020 104.71 105.39 104.24 105.34 154,054 +0.77(+0.74%)
Jan 22, 2020 104.87 105.44 104.39 104.57 124,784 +0.44(+0.42%)
Jan 21, 2020 103.82 104.52 103.65 104.14 137,474 -0.12(-0.11%)
Jan 17, 2020 104.51 104.51 103.64 104.25 128,300 +0.22(+0.21%)
Jan 16, 2020 103.49 104.04 103.06 104.04 227,120 +1.42(+1.38%)
Jan 15, 2020 103.13 103.33 102.27 102.62 172,775 -0.47(-0.45%)
Jan 14, 2020 103.23 103.73 102.73 103.09 160,085 -0.17(-0.16%)
Jan 13, 2020 102.66 103.27 102.57 103.25 201,625 +1.12(+1.10%)
Jan 10, 2020 102.91 102.95 102.02 102.14 219,554 -0.40(-0.39%)
Jan 09, 2020 102.61 102.83 101.76 102.53 174,580 +0.88(+0.87%)
Jan 08, 2020 101.05 102.17 100.75 101.65 192,880 +0.57(+0.56%)
Jan 07, 2020 100.43 101.30 100.22 101.08 236,765 +1.07(+1.07%)
Jan 06, 2020 99.11 100.02 98.83 100.02 286,864 -0.12(-0.12%)
Jan 03, 2020 99.97 100.73 99.79 100.13 350,277 -1.22(-1.20%)
Jan 02, 2020 100.20 101.35 100.18 101.35 501,859 +2.19(+2.21%)
Dec 31, 2019 98.60 99.19 98.53 99.16 132,944 +0.34(+0.34%)
Dec 30, 2019 99.50 99.63 98.23 98.83 171,567 -0.66(-0.67%)
Dec 27, 2019 100.18 100.18 99.31 99.49 86,004 -0.27(-0.27%)
Dec 26, 2019 99.67 99.86 99.50 99.76 69,816 +0.29(+0.29%)
Dec 24, 2019 99.57 99.57 99.11 99.47 55,519 +0.15(+0.15%)
Dec 23, 2019 99.62 99.73 99.26 99.32 160,447 +0.13(+0.13%)
Dec 20, 2019 98.93 99.33 98.69 99.19 113,057 +0.70(+0.71%)
Dec 19, 2019 98.16 98.49 97.88 98.49 91,711 +0.70(+0.72%)
Dec 18, 2019 97.67 98.00 97.52 97.79 116,560 +0.32(+0.33%)
Dec 17, 2019 97.91 97.96 97.28 97.47 170,422 +0.01(+0.01%)
Dec 16, 2019 97.37 98.00 97.18 97.46 198,516 +1.05(+1.09%)
Dec 13, 2019 96.17 97.23 96.07 96.41 928,589 +0.09(+0.09%)
Dec 12, 2019 94.56 96.50 94.50 96.32 188,719 +1.60(+1.69%)
Dec 11, 2019 93.84 94.81 93.84 94.72 83,443 +1.20(+1.28%)
Dec 10, 2019 93.69 94.15 93.38 93.52 137,220 +0.18(+0.19%)
Dec 09, 2019 93.82 94.09 93.34 93.34 91,911 -0.50(-0.54%)
Dec 06, 2019 93.44 93.99 93.44 93.85 133,348 +1.13(+1.22%)
Dec 05, 2019 92.88 93.14 92.46 92.72 144,693 +0.26(+0.28%)
Dec 04, 2019 92.53 92.79 92.31 92.46 84,833 +0.74(+0.81%)
Dec 03, 2019 91.07 91.72 90.63 91.72 124,927 -0.97(-1.05%)
Dec 02, 2019 94.33 94.33 92.44 92.69 232,923 -1.48(-1.57%)
Nov 29, 2019 94.52 94.56 94.13 94.17 92,473 -0.63(-0.66%)
Nov 27, 2019 94.31 94.81 94.23 94.80 642,256 +0.83(+0.88%)
Nov 26, 2019 93.92 94.11 93.69 93.97 73,498 -0.03(-0.03%)
Nov 25, 2019 93.00 94.00 92.88 94.00 121,015 +1.51(+1.64%)
Nov 22, 2019 92.53 92.78 91.98 92.48 88,831 +0.22(+0.24%)
Nov 21, 2019 92.75 92.89 91.92 92.27 129,697 -0.64(-0.69%)
Nov 20, 2019 93.25 93.72 92.29 92.91 183,345 -0.73(-0.78%)
Nov 19, 2019 94.06 94.19 93.18 93.64 114,711 -0.02(-0.02%)
Nov 18, 2019 93.65 93.91 93.18 93.66 151,787 -0.02(-0.02%)
Nov 15, 2019 93.65 93.91 93.43 93.68 113,012 +0.79(+0.85%)
Nov 14, 2019 92.78 92.93 92.32 92.89 67,826 -0.17(-0.18%)
Nov 13, 2019 92.53 93.21 92.17 93.06 91,470 +0.08(+0.09%)
Nov 12, 2019 92.93 93.51 92.70 92.98 129,762 +0.36(+0.38%)
Nov 11, 2019 92.44 92.82 92.13 92.62 64,966 -0.37(-0.39%)
Nov 08, 2019 92.28 92.99 91.86 92.99 448,102 +0.35(+0.37%)
Nov 07, 2019 92.79 93.27 92.23 92.64 138,001 +0.91(+0.99%)
Nov 06, 2019 92.12 92.12 91.20 91.73 102,236 -0.54(-0.59%)
Nov 05, 2019 92.64 92.83 91.95 92.28 131,942 +0.03(+0.03%)
Nov 04, 2019 91.85 92.35 91.63 92.25 135,001 +1.23(+1.35%)
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.