Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

187.16 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 74.05 75.05 73.95 74.66 238,613 +0.71(+0.96%)
Jan 30, 2019 72.90 74.07 72.45 73.95 143,476 +2.10(+2.93%)
Jan 29, 2019 72.89 72.89 71.70 71.85 104,370 -0.87(-1.19%)
Jan 28, 2019 71.83 72.91 71.72 72.72 112,629 -0.89(-1.22%)
Jan 25, 2019 72.76 73.79 72.62 73.61 438,229 +1.67(+2.32%)
Jan 24, 2019 70.62 72.07 70.62 71.94 201,186 +2.11(+3.03%)
Jan 23, 2019 70.26 70.63 69.12 69.83 119,871 -0.13(-0.18%)
Jan 22, 2019 70.97 70.97 69.40 69.95 118,044 -1.64(-2.29%)
Jan 18, 2019 70.60 71.91 70.49 71.60 149,331 +1.45(+2.06%)
Jan 17, 2019 69.31 70.45 69.04 70.15 109,029 +0.57(+0.82%)
Jan 16, 2019 69.86 70.19 69.54 69.58 111,527 -0.18(-0.25%)
Jan 15, 2019 69.24 70.08 69.24 69.76 131,841 +0.65(+0.94%)
Jan 14, 2019 69.19 69.38 68.69 69.11 221,784 -0.87(-1.25%)
Jan 11, 2019 69.62 70.32 69.34 69.98 878,392 +0.11(+0.15%)
Jan 10, 2019 68.88 69.93 68.74 69.87 341,692 +0.44(+0.64%)
Jan 09, 2019 68.68 69.84 68.68 69.43 268,902 +1.25(+1.83%)
Jan 08, 2019 68.51 68.63 67.16 68.18 240,048 +0.32(+0.48%)
Jan 07, 2019 66.97 68.33 66.91 67.86 210,823 +1.07(+1.60%)
Jan 04, 2019 64.95 67.13 64.95 66.79 159,911 +2.82(+4.41%)
Jan 03, 2019 65.87 66.25 63.93 63.97 260,282 -3.28(-4.88%)
Jan 02, 2019 65.51 67.62 65.51 67.25 412,462 +0.34(+0.51%)
Dec 31, 2018 67.15 67.33 66.21 66.91 321,449 +0.56(+0.84%)
Dec 28, 2018 66.80 67.48 65.86 66.35 212,706 -0.06(-0.09%)
Dec 27, 2018 64.84 66.40 64.06 66.40 213,055 +0.67(+1.02%)
Dec 26, 2018 63.07 65.77 62.23 65.74 369,651 +3.43(+5.51%)
Dec 24, 2018 63.27 64.12 62.31 62.31 485,836 -1.50(-2.36%)
Dec 21, 2018 65.76 66.16 63.58 63.81 585,628 -1.43(-2.19%)
Dec 20, 2018 65.90 66.70 64.44 65.23 492,872 -0.76(-1.15%)
Dec 19, 2018 67.88 68.84 65.71 65.99 336,230 -2.20(-3.23%)
Dec 18, 2018 68.22 68.89 67.79 68.19 232,570 +0.50(+0.74%)
Dec 17, 2018 69.00 69.45 67.20 67.69 266,745 -1.52(-2.20%)
Dec 14, 2018 69.77 70.42 69.09 69.21 122,627 -1.37(-1.94%)
Dec 13, 2018 71.22 71.41 70.30 70.58 124,849 -0.24(-0.33%)
Dec 12, 2018 71.06 71.77 70.66 70.82 185,190 +0.93(+1.33%)
Dec 11, 2018 70.64 71.15 69.45 69.89 244,245 +0.33(+0.48%)
Dec 10, 2018 68.59 69.87 68.17 69.56 327,327 +0.76(+1.11%)
Dec 07, 2018 70.96 71.07 68.55 68.79 176,290 -2.30(-3.24%)
Dec 06, 2018 69.50 71.20 69.23 71.09 378,396 -0.07(-0.10%)
Dec 04, 2018 73.76 73.89 71.04 71.16 174,147 -3.02(-4.07%)
Dec 03, 2018 74.48 74.50 73.47 74.18 338,646 +1.49(+2.05%)
Nov 30, 2018 71.70 72.70 71.28 72.69 161,497 +1.12(+1.56%)
Nov 29, 2018 71.87 72.17 71.28 71.57 227,472 -0.73(-1.00%)
Nov 28, 2018 70.94 72.30 70.12 72.30 158,892 +1.95(+2.77%)
Nov 27, 2018 70.02 70.73 69.62 70.35 170,287 -0.01(-0.01%)
Nov 26, 2018 69.98 70.40 69.54 70.36 257,904 +1.37(+1.99%)
Nov 23, 2018 68.69 69.46 68.69 68.99 73,862 -0.33(-0.48%)
Nov 21, 2018 69.32 69.32 69.32 0 +1.00(+1.46%)
Nov 20, 2018 67.15 69.18 66.98 68.32 436,928 -0.55(-0.80%)
Nov 19, 2018 71.21 71.33 68.75 68.87 159,875 -2.67(-3.73%)
Nov 16, 2018 70.53 71.92 70.51 71.54 240,868 -0.29(-0.41%)
Nov 15, 2018 69.64 72.08 69.64 71.83 142,762 +2.06(+2.95%)
Nov 14, 2018 70.54 70.93 69.30 69.77 209,301 -0.02(-0.03%)
Nov 13, 2018 69.63 70.97 69.58 69.79 338,081 +0.52(+0.75%)
Nov 12, 2018 71.07 71.07 69.13 69.27 390,987 -2.51(-3.50%)
Nov 09, 2018 72.51 72.51 71.12 71.78 1,347,171 -1.49(-2.03%)
Nov 08, 2018 73.01 73.72 72.96 73.27 184,084 -0.23(-0.31%)
Nov 07, 2018 72.87 73.54 72.55 73.50 319,734 +1.37(+1.90%)
Nov 06, 2018 71.09 72.13 71.09 72.12 160,329 +0.98(+1.38%)
Nov 05, 2018 71.37 71.37 70.33 71.14 135,399 -0.15(-0.21%)
Nov 02, 2018 72.07 72.38 70.82 71.29 185,778 -0.86(-1.20%)
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.