Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

118.19 -1.39 (-1.16%)
Streaming Delayed Price Updated: 9:51 AM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 70.66 71.12 70.53 70.96 189,367 +0.56(+0.80%)
Oct 30, 2017 70.40 70.45 70.01 70.40 175,930 +0.06(+0.08%)
Oct 27, 2017 69.88 70.45 69.50 70.34 199,361 +0.70(+1.01%)
Oct 26, 2017 69.62 69.80 69.33 69.64 112,071 +0.19(+0.28%)
Oct 25, 2017 69.94 70.13 68.95 69.45 150,184 -0.50(-0.71%)
Oct 24, 2017 69.86 70.03 69.66 69.94 131,781 +0.25(+0.36%)
Oct 23, 2017 70.06 70.16 69.59 69.69 107,760 +0.14(+0.20%)
Oct 20, 2017 69.42 69.80 69.40 69.55 144,604 +0.56(+0.80%)
Oct 19, 2017 68.47 69.01 68.19 69.00 96,303 +0.15(+0.21%)
Oct 18, 2017 68.83 68.90 68.28 68.85 79,647 +0.24(+0.35%)
Oct 17, 2017 68.72 68.72 68.35 68.61 104,822 -0.13(-0.18%)
Oct 16, 2017 68.78 68.78 68.38 68.73 126,629 +0.19(+0.27%)
Oct 13, 2017 68.11 68.67 68.11 68.55 63,985 +0.56(+0.83%)
Oct 12, 2017 67.84 68.25 67.84 67.98 72,749 +0.00(+0.00%)
Oct 11, 2017 67.72 68.00 67.60 67.98 72,789 +0.15(+0.22%)
Oct 10, 2017 67.94 67.94 67.33 67.84 90,676 +0.22(+0.33%)
Oct 09, 2017 67.55 67.64 67.41 67.61 60,328 +0.21(+0.32%)
Oct 06, 2017 66.86 67.42 66.82 67.40 93,965 +0.29(+0.44%)
Oct 05, 2017 66.93 67.18 66.66 67.11 116,592 +0.35(+0.53%)
Oct 04, 2017 66.67 66.76 66.34 66.76 185,412 +0.04(+0.06%)
Oct 03, 2017 66.72 66.84 66.61 66.72 147,247 +0.10(+0.15%)
Oct 02, 2017 66.52 66.92 66.27 66.62 387,525 +0.23(+0.35%)
Sep 29, 2017 65.90 66.39 65.82 66.39 88,826 +0.65(+0.99%)
Sep 28, 2017 65.50 65.75 65.25 65.73 64,410 +0.17(+0.25%)
Sep 27, 2017 65.80 64.98 65.57 85,883 +1.08(+1.68%)
Sep 26, 2017 64.80 65.00 64.33 64.49 67,675 +0.02(+0.03%)
Sep 25, 2017 65.18 65.18 64.06 64.47 118,540 -0.92(-1.40%)
Sep 22, 2017 64.82 65.45 64.82 65.38 78,835 +0.33(+0.51%)
Sep 21, 2017 65.48 65.48 64.71 65.05 97,287 -0.30(-0.46%)
Sep 20, 2017 66.00 66.00 64.78 65.35 127,632 -0.78(-1.18%)
Sep 19, 2017 66.11 66.24 65.80 66.13 108,534 +0.12(+0.18%)
Sep 18, 2017 65.76 66.18 65.73 66.01 179,987 +0.54(+0.83%)
Sep 15, 2017 64.91 65.54 64.87 65.47 101,705 +0.54(+0.84%)
Sep 14, 2017 64.69 65.14 64.47 64.92 90,710 +0.02(+0.03%)
Sep 13, 2017 64.83 64.91 64.63 64.90 64,423 -0.02(-0.03%)
Sep 12, 2017 64.78 64.92 64.48 64.92 59,608 +0.39(+0.60%)
Sep 11, 2017 64.06 64.60 64.06 64.53 309,314 +0.96(+1.51%)
Sep 08, 2017 64.00 64.17 63.45 63.57 62,170 -0.49(-0.76%)
Sep 07, 2017 63.90 64.09 63.64 64.06 70,440 +0.34(+0.53%)
Sep 06, 2017 63.77 63.88 63.43 63.72 90,325 +0.14(+0.21%)
Sep 05, 2017 64.00 64.09 63.12 63.58 146,976 -0.69(-1.07%)
Sep 01, 2017 64.33 64.40 64.07 64.27 111,059 +0.16(+0.24%)
Aug 31, 2017 63.82 64.19 63.76 64.12 105,504 +0.56(+0.89%)
Aug 30, 2017 62.83 63.61 62.73 63.55 103,442 +0.85(+1.35%)
Aug 29, 2017 62.00 62.79 61.80 62.71 71,326 +0.17(+0.28%)
Aug 28, 2017 62.54 62.54 62.28 62.53 224,188 +0.14(+0.22%)
Aug 25, 2017 62.70 62.85 62.33 62.40 94,675 -0.06(-0.09%)
Aug 24, 2017 62.69 62.88 62.10 62.45 70,901 -0.05(-0.08%)
Aug 23, 2017 62.11 62.60 62.11 62.50 68,019 -0.07(-0.11%)
Aug 22, 2017 61.89 62.66 61.89 62.57 109,811 +1.05(+1.71%)
Aug 21, 2017 61.72 61.77 61.11 61.52 141,976 -0.09(-0.14%)
Aug 18, 2017 61.79 62.04 61.28 61.61 445,322 +0.06(+0.09%)
Aug 17, 2017 62.84 62.84 61.52 61.55 119,476 -1.48(-2.34%)
Aug 16, 2017 62.94 63.18 62.73 63.03 130,837 +0.33(+0.53%)
Aug 15, 2017 62.85 62.85 62.40 62.70 510,239 +0.07(+0.11%)
Aug 14, 2017 62.16 62.71 62.16 62.63 90,251 +1.14(+1.85%)
Aug 11, 2017 61.04 61.60 60.88 61.49 270,461 +0.52(+0.86%)
Aug 10, 2017 62.15 62.15 60.91 60.97 262,898 -1.63(-2.61%)
Aug 09, 2017 62.16 62.61 62.02 62.60 144,557 -0.02(-0.03%)
Aug 08, 2017 62.79 63.23 62.47 62.62 183,583 -0.17(-0.28%)
Aug 07, 2017 62.40 62.81 62.29 62.79 161,196 +0.58(+0.94%)
Aug 04, 2017 62.60 62.09 62.21 199,897 +0.05(+0.08%)
Aug 03, 2017 62.22 62.38 61.97 62.16 216,581 -0.11(-0.17%)
Aug 02, 2017 63.07 63.07 61.79 62.27 124,660 -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.