Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

182.95 -1.70 (-0.92%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 87.33 87.98 86.96 87.92 96,268 +0.46(+0.53%)
Apr 29, 2019 87.44 87.80 87.22 87.46 145,576 +0.01(+0.01%)
Apr 26, 2019 86.71 87.49 85.99 87.45 1,041,718 -0.12(-0.13%)
Apr 25, 2019 88.30 88.30 86.80 87.57 185,380 -0.61(-0.69%)
Apr 24, 2019 88.01 88.78 87.96 88.18 247,252 +0.22(+0.25%)
Apr 23, 2019 87.36 88.15 87.34 87.96 217,656 +0.98(+1.13%)
Apr 22, 2019 86.64 86.99 86.42 86.98 218,610 +0.05(+0.06%)
Apr 18, 2019 86.96 87.01 86.22 86.93 135,637 -0.17(-0.19%)
Apr 17, 2019 87.69 87.89 86.77 87.10 111,574 +0.28(+0.32%)
Apr 16, 2019 86.19 86.86 86.19 86.82 97,838 +1.02(+1.19%)
Apr 15, 2019 86.13 86.13 85.25 85.80 131,951 -0.30(-0.34%)
Apr 12, 2019 85.84 86.09 85.55 86.09 631,045 +0.92(+1.07%)
Apr 11, 2019 85.34 85.63 85.07 85.18 127,601 -0.11(-0.13%)
Apr 10, 2019 84.87 85.37 84.75 85.28 77,697 +0.50(+0.59%)
Apr 09, 2019 85.02 85.05 84.58 84.78 106,590 -0.36(-0.43%)
Apr 08, 2019 84.70 85.23 84.28 85.15 141,798 +0.28(+0.32%)
Apr 05, 2019 84.62 84.94 84.40 84.87 105,462 +0.64(+0.76%)
Apr 04, 2019 84.52 85.01 83.72 84.23 94,579 -0.40(-0.48%)
Apr 03, 2019 84.15 85.25 84.02 84.63 236,733 +1.38(+1.65%)
Apr 02, 2019 83.00 83.37 82.72 83.26 141,121 +0.29(+0.34%)
Apr 01, 2019 82.22 83.04 81.96 82.97 382,012 +1.90(+2.34%)
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%)
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.