Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

111.58 +2.73 (+2.51%)
Streaming Delayed Price Updated: 3:34 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 101.89 101.89 99.37 99.64 180,729 -2.77(-2.71%)
Jan 30, 2020 101.50 102.42 100.82 102.41 135,141 +0.11(+0.11%)
Jan 29, 2020 103.31 103.51 102.30 102.30 140,183 -1.09(-1.06%)
Jan 28, 2020 102.49 103.61 102.15 103.39 134,778 +1.74(+1.71%)
Jan 27, 2020 101.86 102.33 101.31 101.65 203,320 -2.93(-2.80%)
Jan 24, 2020 106.37 106.56 104.01 104.58 172,976 -1.03(-0.98%)
Jan 23, 2020 104.98 105.67 104.51 105.62 153,658 +0.78(+0.74%)
Jan 22, 2020 105.14 105.72 104.66 104.84 124,463 +0.44(+0.42%)
Jan 21, 2020 104.09 104.79 103.92 104.41 137,120 -0.12(-0.11%)
Jan 17, 2020 104.78 104.78 103.91 104.52 127,970 +0.22(+0.21%)
Jan 16, 2020 103.76 104.31 103.32 104.31 226,535 +1.42(+1.38%)
Jan 15, 2020 103.39 103.60 102.54 102.89 172,331 -0.47(-0.45%)
Jan 14, 2020 103.50 104.00 103.00 103.35 159,673 -0.17(-0.16%)
Jan 13, 2020 102.92 103.54 102.84 103.52 201,106 +1.12(+1.10%)
Jan 10, 2020 103.17 103.21 102.28 102.40 218,989 -0.40(-0.39%)
Jan 09, 2020 102.88 103.09 102.02 102.80 174,131 +0.88(+0.87%)
Jan 08, 2020 101.31 102.44 101.01 101.91 192,384 +0.57(+0.56%)
Jan 07, 2020 100.69 101.56 100.48 101.35 236,156 +1.07(+1.07%)
Jan 06, 2020 99.37 100.27 99.08 100.27 286,126 -0.12(-0.12%)
Jan 03, 2020 100.22 100.99 100.05 100.39 349,376 -1.22(-1.20%)
Jan 02, 2020 100.46 101.61 100.44 101.61 500,567 +2.19(+2.21%)
Dec 31, 2019 98.85 99.45 98.78 99.42 132,601 +0.34(+0.34%)
Dec 30, 2019 99.76 99.89 98.49 99.08 171,125 -0.67(-0.67%)
Dec 27, 2019 100.44 100.44 99.57 99.75 85,783 -0.27(-0.27%)
Dec 26, 2019 99.93 100.11 99.76 100.02 69,636 +0.29(+0.29%)
Dec 24, 2019 99.83 99.83 99.37 99.73 55,376 +0.15(+0.15%)
Dec 23, 2019 99.88 99.99 99.52 99.58 160,034 +0.13(+0.13%)
Dec 20, 2019 99.18 99.59 98.94 99.45 112,767 +0.71(+0.71%)
Dec 19, 2019 98.42 98.74 98.13 98.74 91,475 +0.71(+0.72%)
Dec 18, 2019 97.92 98.25 97.77 98.04 116,260 +0.32(+0.33%)
Dec 17, 2019 98.16 98.22 97.53 97.72 169,984 +0.01(+0.01%)
Dec 16, 2019 97.62 98.26 97.43 97.71 198,005 +1.05(+1.09%)
Dec 13, 2019 96.42 97.48 96.32 96.66 926,199 +0.09(+0.09%)
Dec 12, 2019 94.80 96.75 94.74 96.57 188,233 +1.61(+1.69%)
Dec 11, 2019 94.08 95.05 94.08 94.96 83,229 +1.20(+1.28%)
Dec 10, 2019 93.93 94.40 93.62 93.76 136,867 +0.18(+0.19%)
Dec 09, 2019 94.06 94.34 93.58 93.58 91,674 -0.51(-0.54%)
Dec 06, 2019 93.68 94.23 93.68 94.09 133,005 +1.13(+1.22%)
Dec 05, 2019 93.12 93.38 92.70 92.96 144,321 +0.26(+0.28%)
Dec 04, 2019 92.77 93.03 92.55 92.70 84,615 +0.74(+0.81%)
Dec 03, 2019 91.31 91.96 90.86 91.96 124,605 -0.97(-1.04%)
Dec 02, 2019 94.58 94.58 92.68 92.93 232,323 -1.48(-1.57%)
Nov 29, 2019 94.76 94.80 94.37 94.41 92,235 -0.63(-0.66%)
Nov 27, 2019 94.56 95.05 94.48 95.04 640,604 +0.83(+0.88%)
Nov 26, 2019 94.16 94.36 93.93 94.21 73,309 -0.03(-0.03%)
Nov 25, 2019 93.24 94.24 93.12 94.24 120,703 +1.52(+1.64%)
Nov 22, 2019 92.77 93.02 92.22 92.72 88,602 +0.22(+0.24%)
Nov 21, 2019 92.99 93.13 92.16 92.50 129,364 -0.64(-0.69%)
Nov 20, 2019 93.50 93.96 92.52 93.15 182,873 -0.73(-0.78%)
Nov 19, 2019 94.30 94.44 93.42 93.88 114,416 -0.02(-0.02%)
Nov 18, 2019 93.89 94.15 93.42 93.90 151,396 -0.02(-0.02%)
Nov 15, 2019 93.89 94.15 93.67 93.92 112,721 +0.79(+0.85%)
Nov 14, 2019 93.02 93.17 92.55 93.13 67,651 -0.17(-0.18%)
Nov 13, 2019 92.77 93.45 92.41 93.30 91,234 +0.08(+0.09%)
Nov 12, 2019 93.17 93.75 92.94 93.22 129,428 +0.36(+0.38%)
Nov 11, 2019 92.68 93.06 92.37 92.86 64,799 -0.37(-0.39%)
Nov 08, 2019 92.51 93.23 92.10 93.23 446,949 +0.35(+0.37%)
Nov 07, 2019 93.03 93.52 92.46 92.88 137,646 +0.91(+0.99%)
Nov 06, 2019 92.36 92.36 91.44 91.97 101,972 -0.55(-0.59%)
Nov 05, 2019 92.88 93.07 92.19 92.51 131,603 +0.03(+0.03%)
Nov 04, 2019 92.09 92.58 91.87 92.48 134,654 +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.