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 (%)
Oct 31, 2018 69.56 70.59 69.49 70.07 390,269 +1.45(+2.11%)
Oct 30, 2018 67.09 68.64 67.09 68.62 330,043 +1.54(+2.29%)
Oct 29, 2018 69.34 69.56 66.00 67.08 1,063,535 -1.09(-1.60%)
Oct 26, 2018 67.44 69.35 67.02 68.17 341,577 -1.99(-2.84%)
Oct 25, 2018 68.82 70.45 68.82 70.16 374,853 +2.39(+3.53%)
Oct 24, 2018 71.09 71.09 67.77 67.77 472,563 -3.84(-5.37%)
Oct 23, 2018 70.20 72.01 69.63 71.61 219,853 -0.02(-0.03%)
Oct 22, 2018 71.77 71.97 71.07 71.63 130,097 +0.41(+0.58%)
Oct 19, 2018 72.25 72.70 71.03 71.22 190,581 -0.46(-0.64%)
Oct 18, 2018 73.09 73.09 71.44 71.68 250,953 -1.72(-2.34%)
Oct 17, 2018 73.92 73.92 72.80 73.39 256,711 -0.11(-0.15%)
Oct 16, 2018 72.13 73.56 72.11 73.50 146,155 +2.25(+3.16%)
Oct 15, 2018 71.84 71.98 71.06 71.25 140,974 -0.76(-1.06%)
Oct 12, 2018 72.11 72.44 70.84 72.01 229,860 +1.51(+2.14%)
Oct 11, 2018 70.87 72.26 69.93 70.50 482,166 -0.58(-0.81%)
Oct 10, 2018 73.19 73.22 71.05 71.08 474,481 -2.83(-3.83%)
Oct 09, 2018 74.17 74.35 73.65 73.91 222,350 -0.27(-0.37%)
Oct 08, 2018 74.78 75.01 73.50 74.19 448,886 -0.98(-1.30%)
Oct 05, 2018 76.25 76.51 74.51 75.17 360,451 -1.16(-1.52%)
Oct 04, 2018 77.48 77.48 75.65 76.33 180,184 -1.46(-1.88%)
Oct 03, 2018 77.92 78.20 77.58 77.79 206,487 +0.30(+0.39%)
Oct 02, 2018 77.43 78.28 77.43 77.48 153,575 -0.29(-0.38%)
Oct 01, 2018 78.19 78.41 77.62 77.78 1,180,991 -0.01(-0.01%)
Sep 28, 2018 77.11 77.91 77.11 77.79 1,263,469 +0.41(+0.53%)
Sep 27, 2018 77.22 77.71 76.95 77.37 148,389 +0.33(+0.43%)
Sep 26, 2018 77.30 77.84 76.97 77.04 257,097 -0.33(-0.43%)
Sep 25, 2018 77.88 77.88 77.22 77.37 165,885 -0.48(-0.62%)
Sep 24, 2018 77.30 77.92 77.10 77.85 110,471 +0.23(+0.29%)
Sep 21, 2018 77.97 78.18 77.51 77.63 83,761 -0.29(-0.38%)
Sep 20, 2018 77.39 78.13 77.31 77.92 120,177 +0.97(+1.26%)
Sep 19, 2018 77.01 77.22 76.54 76.95 95,017 -0.02(-0.03%)
Sep 18, 2018 76.45 77.37 76.43 76.97 109,498 +0.64(+0.83%)
Sep 17, 2018 77.13 77.25 76.25 76.33 103,532 -1.09(-1.41%)
Sep 14, 2018 77.52 77.82 77.11 77.42 81,109 +0.20(+0.26%)
Sep 13, 2018 76.94 77.53 76.81 77.22 122,386 +1.01(+1.32%)
Sep 12, 2018 76.21 76.25 75.24 76.21 265,225 -0.55(-0.71%)
Sep 11, 2018 76.68 77.03 76.23 76.76 105,514 -0.20(-0.25%)
Sep 10, 2018 77.10 77.10 76.56 76.95 119,241 +0.31(+0.41%)
Sep 07, 2018 76.67 77.34 76.49 76.64 115,095 -0.32(-0.42%)
Sep 06, 2018 77.90 77.99 76.70 76.96 90,726 -0.98(-1.26%)
Sep 05, 2018 78.68 78.73 77.56 77.94 191,535 -1.09(-1.37%)
Sep 04, 2018 79.09 79.09 78.45 79.03 168,996 -0.48(-0.60%)
Aug 31, 2018 79.51 79.51 79.51 0 +0.13(+0.16%)
Aug 30, 2018 79.69 79.82 79.19 79.38 107,781 -0.60(-0.75%)
Aug 29, 2018 79.60 80.08 79.60 79.98 187,001 +0.35(+0.44%)
Aug 28, 2018 79.66 79.78 79.24 79.63 158,890 +0.15(+0.18%)
Aug 27, 2018 79.19 79.64 79.04 79.48 313,508 +0.74(+0.94%)
Aug 24, 2018 78.10 78.76 78.10 78.74 85,861 +1.10(+1.41%)
Aug 23, 2018 77.50 78.19 77.50 77.64 82,206 +0.08(+0.10%)
Aug 22, 2018 76.96 77.61 76.91 77.56 69,598 +0.33(+0.43%)
Aug 21, 2018 76.74 77.51 76.74 77.23 97,208 +0.78(+1.02%)
Aug 20, 2018 76.63 76.76 75.96 76.45 159,123 +0.04(+0.05%)
Aug 17, 2018 76.17 76.60 75.58 76.41 145,658 -0.08(-0.10%)
Aug 16, 2018 76.81 76.99 76.37 76.48 138,646 +0.25(+0.33%)
Aug 15, 2018 76.52 76.70 75.59 76.23 747,521 -0.96(-1.24%)
Aug 14, 2018 77.44 77.44 76.83 77.19 100,152 +0.12(+0.16%)
Aug 13, 2018 77.36 77.76 76.98 77.07 237,910 -0.21(-0.27%)
Aug 10, 2018 77.43 77.61 76.99 77.28 126,441 -1.09(-1.39%)
Aug 09, 2018 78.95 78.95 78.33 78.36 56,570 -0.78(-0.99%)
Aug 08, 2018 78.98 79.31 78.79 79.15 94,089 +0.07(+0.09%)
Aug 07, 2018 78.97 79.28 78.86 79.08 95,588 +0.19(+0.24%)
Aug 06, 2018 78.29 78.89 78.10 78.89 72,604 +0.57(+0.72%)
Aug 03, 2018 78.14 78.35 77.71 78.32 84,635 +0.19(+0.24%)
Aug 02, 2018 76.74 78.21 76.60 78.14 107,298 +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.