Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

187.16 +1.41 (+0.76%)
Official Closing Price Updated: 4:15 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 70.54 71.00 70.40 70.84 189,698 +0.56(+0.80%)
Oct 30, 2017 70.28 70.33 69.89 70.28 176,237 +0.06(+0.08%)
Oct 27, 2017 69.76 70.33 69.38 70.22 199,709 +0.70(+1.01%)
Oct 26, 2017 69.50 69.67 69.21 69.52 112,266 +0.19(+0.28%)
Oct 25, 2017 69.82 70.00 68.83 69.32 150,446 -0.50(-0.71%)
Oct 24, 2017 69.74 69.90 69.54 69.82 132,011 +0.25(+0.36%)
Oct 23, 2017 69.94 70.03 69.47 69.57 107,948 +0.14(+0.20%)
Oct 20, 2017 69.29 69.67 69.28 69.43 144,856 +0.55(+0.80%)
Oct 19, 2017 68.35 68.89 68.07 68.88 96,471 +0.15(+0.21%)
Oct 18, 2017 68.71 68.78 68.16 68.73 79,786 +0.24(+0.35%)
Oct 17, 2017 68.60 68.60 68.23 68.49 105,005 -0.13(-0.18%)
Oct 16, 2017 68.66 68.66 68.26 68.61 126,851 +0.18(+0.27%)
Oct 13, 2017 67.99 68.55 67.99 68.43 64,097 +0.56(+0.83%)
Oct 12, 2017 67.72 68.13 67.72 67.87 72,876 +0.00(+0.00%)
Oct 11, 2017 67.60 67.88 67.49 67.87 72,916 +0.15(+0.22%)
Oct 10, 2017 67.83 67.83 67.21 67.72 90,834 +0.22(+0.33%)
Oct 09, 2017 67.43 67.53 67.29 67.50 60,433 +0.21(+0.32%)
Oct 06, 2017 66.75 67.30 66.71 67.28 94,129 +0.29(+0.44%)
Oct 05, 2017 66.82 67.06 66.54 66.99 116,795 +0.35(+0.53%)
Oct 04, 2017 66.55 66.64 66.22 66.64 185,735 +0.04(+0.06%)
Oct 03, 2017 66.60 66.73 66.49 66.60 147,504 +0.10(+0.15%)
Oct 02, 2017 66.41 66.81 66.16 66.50 388,202 +0.23(+0.35%)
Sep 29, 2017 65.78 66.27 65.70 66.27 88,981 +0.65(+0.99%)
Sep 28, 2017 65.39 65.64 65.13 65.62 64,523 +0.17(+0.25%)
Sep 27, 2017 65.68 64.87 65.45 86,033 +1.08(+1.68%)
Sep 26, 2017 64.69 64.89 64.22 64.37 67,793 +0.02(+0.03%)
Sep 25, 2017 65.06 65.06 63.95 64.36 118,747 -0.91(-1.40%)
Sep 22, 2017 64.71 65.34 64.71 65.27 78,972 +0.33(+0.51%)
Sep 21, 2017 65.37 65.37 64.59 64.94 97,457 -0.30(-0.46%)
Sep 20, 2017 65.89 65.89 64.66 65.24 127,855 -0.78(-1.18%)
Sep 19, 2017 65.99 66.12 65.68 66.01 108,724 +0.12(+0.18%)
Sep 18, 2017 65.64 66.06 65.62 65.90 180,301 +0.54(+0.83%)
Sep 15, 2017 64.80 65.43 64.76 65.35 101,883 +0.54(+0.84%)
Sep 14, 2017 64.58 65.02 64.35 64.81 90,869 +0.02(+0.03%)
Sep 13, 2017 64.71 64.80 64.51 64.79 64,535 -0.02(-0.03%)
Sep 12, 2017 64.66 64.81 64.36 64.81 59,712 +0.39(+0.60%)
Sep 11, 2017 63.95 64.49 63.95 64.42 309,854 +0.96(+1.51%)
Sep 08, 2017 63.89 64.05 63.34 63.46 62,279 -0.49(-0.76%)
Sep 07, 2017 63.79 63.97 63.53 63.95 70,563 +0.34(+0.53%)
Sep 06, 2017 63.66 63.77 63.32 63.61 90,483 +0.14(+0.21%)
Sep 05, 2017 63.89 63.98 63.02 63.47 147,233 -0.69(-1.07%)
Sep 01, 2017 64.22 64.29 63.96 64.16 111,253 +0.16(+0.24%)
Aug 31, 2017 63.71 64.08 63.65 64.00 105,688 +0.56(+0.89%)
Aug 30, 2017 62.72 63.50 62.62 63.44 103,623 +0.84(+1.35%)
Aug 29, 2017 61.89 62.69 61.70 62.60 71,450 +0.17(+0.28%)
Aug 28, 2017 62.43 62.43 62.17 62.42 224,579 +0.14(+0.22%)
Aug 25, 2017 62.59 62.74 62.22 62.29 94,840 -0.06(-0.09%)
Aug 24, 2017 62.58 62.77 61.99 62.35 71,024 -0.05(-0.08%)
Aug 23, 2017 62.01 62.49 62.01 62.39 68,137 -0.07(-0.11%)
Aug 22, 2017 61.78 62.55 61.78 62.46 110,003 +1.05(+1.71%)
Aug 21, 2017 61.61 61.66 61.01 61.41 142,224 -0.09(-0.14%)
Aug 18, 2017 61.69 61.93 61.17 61.50 446,100 +0.06(+0.09%)
Aug 17, 2017 62.73 62.73 61.41 61.44 119,684 -1.47(-2.34%)
Aug 16, 2017 62.83 63.07 62.62 62.92 131,065 +0.33(+0.53%)
Aug 15, 2017 62.74 62.74 62.29 62.59 511,130 +0.07(+0.11%)
Aug 14, 2017 62.05 62.60 62.05 62.52 90,409 +1.14(+1.85%)
Aug 11, 2017 60.93 61.49 60.77 61.39 270,933 +0.52(+0.86%)
Aug 10, 2017 62.04 62.04 60.80 60.86 263,357 -1.63(-2.61%)
Aug 09, 2017 62.05 62.50 61.91 62.49 144,810 -0.02(-0.03%)
Aug 08, 2017 62.69 63.12 62.36 62.51 183,903 -0.17(-0.28%)
Aug 07, 2017 62.29 62.70 62.18 62.69 161,477 +0.58(+0.94%)
Aug 04, 2017 62.49 61.99 62.10 200,246 +0.05(+0.08%)
Aug 03, 2017 62.11 62.27 61.86 62.05 216,959 -0.11(-0.17%)
Aug 02, 2017 62.96 62.96 61.69 62.16 124,878 -0.41(-0.65%)
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.