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 (%)
Oct 31, 2017 70.52 70.98 70.39 70.82 189,741 +0.56(+0.80%)
Oct 30, 2017 70.26 70.31 69.87 70.26 176,278 +0.06(+0.08%)
Oct 27, 2017 69.75 70.31 69.37 70.20 199,754 +0.70(+1.01%)
Oct 26, 2017 69.48 69.66 69.19 69.50 112,292 +0.19(+0.28%)
Oct 25, 2017 69.80 69.99 68.81 69.31 150,481 -0.50(-0.71%)
Oct 24, 2017 69.73 69.89 69.52 69.80 132,041 +0.25(+0.36%)
Oct 23, 2017 69.92 70.02 69.45 69.55 107,973 +0.14(+0.20%)
Oct 20, 2017 69.28 69.66 69.26 69.42 144,889 +0.55(+0.80%)
Oct 19, 2017 68.34 68.87 68.05 68.86 96,493 +0.15(+0.21%)
Oct 18, 2017 68.70 68.76 68.14 68.72 79,804 +0.24(+0.36%)
Oct 17, 2017 68.59 68.59 68.21 68.47 105,029 -0.13(-0.18%)
Oct 16, 2017 68.65 68.65 68.25 68.60 126,879 +0.18(+0.27%)
Oct 13, 2017 67.98 68.53 67.98 68.41 64,112 +0.56(+0.83%)
Oct 12, 2017 67.70 68.11 67.70 67.85 72,893 +0.00(+0.00%)
Oct 11, 2017 67.59 67.87 67.47 67.85 72,933 +0.15(+0.22%)
Oct 10, 2017 67.81 67.81 67.20 67.70 90,855 +0.22(+0.33%)
Oct 09, 2017 67.41 67.51 67.28 67.48 60,447 +0.21(+0.32%)
Oct 06, 2017 66.73 67.29 66.69 67.27 94,151 +0.29(+0.44%)
Oct 05, 2017 66.80 67.04 66.53 66.97 116,822 +0.35(+0.53%)
Oct 04, 2017 66.54 66.62 66.21 66.62 185,778 +0.04(+0.06%)
Oct 03, 2017 66.59 66.71 66.48 66.59 147,538 +0.10(+0.15%)
Oct 02, 2017 66.39 66.79 66.14 66.49 388,290 +0.23(+0.35%)
Sep 29, 2017 65.77 66.26 65.69 66.26 89,002 +0.65(+0.99%)
Sep 28, 2017 65.37 65.62 65.12 65.60 64,538 +0.17(+0.25%)
Sep 27, 2017 65.67 64.86 65.44 86,053 +1.08(+1.68%)
Sep 26, 2017 64.67 64.88 64.20 64.36 67,808 +0.02(+0.03%)
Sep 25, 2017 65.05 65.05 63.93 64.34 118,774 -0.91(-1.40%)
Sep 22, 2017 64.69 65.32 64.69 65.25 78,990 +0.33(+0.51%)
Sep 21, 2017 65.35 65.35 64.58 64.92 97,479 -0.30(-0.46%)
Sep 20, 2017 65.87 65.87 64.65 65.22 127,883 -0.78(-1.18%)
Sep 19, 2017 65.98 66.10 65.67 66.00 108,748 +0.12(+0.18%)
Sep 18, 2017 65.63 66.05 65.60 65.88 180,342 +0.54(+0.83%)
Sep 15, 2017 64.79 65.41 64.75 65.34 101,906 +0.54(+0.84%)
Sep 14, 2017 64.56 65.01 64.34 64.80 90,889 +0.02(+0.03%)
Sep 13, 2017 64.70 64.78 64.50 64.78 64,550 -0.02(-0.03%)
Sep 12, 2017 64.65 64.80 64.35 64.80 59,726 +0.39(+0.60%)
Sep 11, 2017 63.93 64.48 63.93 64.41 309,923 +0.96(+1.51%)
Sep 08, 2017 63.87 64.04 63.32 63.45 62,293 -0.48(-0.76%)
Sep 07, 2017 63.78 63.96 63.51 63.93 70,579 +0.34(+0.53%)
Sep 06, 2017 63.64 63.75 63.30 63.59 90,504 +0.14(+0.21%)
Sep 05, 2017 63.87 63.96 63.00 63.46 147,266 -0.69(-1.07%)
Sep 01, 2017 64.20 64.27 63.94 64.15 111,278 +0.16(+0.24%)
Aug 31, 2017 63.70 64.07 63.63 63.99 105,712 +0.56(+0.89%)
Aug 30, 2017 62.71 63.49 62.60 63.43 103,646 +0.84(+1.35%)
Aug 29, 2017 61.88 62.67 61.68 62.58 71,466 +0.17(+0.28%)
Aug 28, 2017 62.42 62.42 62.16 62.41 224,630 +0.14(+0.22%)
Aug 25, 2017 62.57 62.73 62.21 62.27 94,861 -0.06(-0.09%)
Aug 24, 2017 62.56 62.75 61.97 62.33 71,040 -0.05(-0.08%)
Aug 23, 2017 61.99 62.48 61.99 62.38 68,153 -0.07(-0.11%)
Aug 22, 2017 61.77 62.54 61.77 62.45 110,027 +1.05(+1.71%)
Aug 21, 2017 61.59 61.65 60.99 61.40 142,256 -0.09(-0.14%)
Aug 18, 2017 61.67 61.91 61.16 61.49 446,200 +0.06(+0.09%)
Aug 17, 2017 62.72 62.72 61.40 61.43 119,711 -1.47(-2.34%)
Aug 16, 2017 62.82 63.05 62.60 62.90 131,095 +0.33(+0.53%)
Aug 15, 2017 62.73 62.73 62.27 62.57 511,245 +0.07(+0.11%)
Aug 14, 2017 62.04 62.58 62.04 62.51 90,429 +1.13(+1.85%)
Aug 11, 2017 60.92 61.47 60.76 61.37 270,994 +0.52(+0.86%)
Aug 10, 2017 62.03 62.03 60.79 60.85 263,417 -1.63(-2.61%)
Aug 09, 2017 62.04 62.49 61.90 62.48 144,842 -0.02(-0.03%)
Aug 08, 2017 62.67 63.11 62.35 62.50 183,945 -0.17(-0.28%)
Aug 07, 2017 62.27 62.69 62.17 62.67 161,514 +0.58(+0.94%)
Aug 04, 2017 62.48 61.97 62.09 200,291 +0.05(+0.08%)
Aug 03, 2017 62.10 62.25 61.85 62.04 217,008 -0.11(-0.17%)
Aug 02, 2017 62.94 62.94 61.67 62.15 124,906 -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.