Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

123.76 +4.97 (+4.18%)
Official Closing Price Updated: 4:15 PM EST, Feb 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 90.26 90.26 88.99 89.58 79,787 -0.92(-1.02%)
Oct 30, 2019 90.48 90.53 89.63 90.50 110,694 +0.50(+0.56%)
Oct 29, 2019 90.57 90.89 90.00 90.00 86,272 -0.60(-0.67%)
Oct 28, 2019 90.04 90.68 90.04 90.60 105,736 +1.14(+1.27%)
Oct 25, 2019 88.62 89.60 88.62 89.46 130,181 +0.81(+0.92%)
Oct 24, 2019 87.67 88.66 87.67 88.65 133,671 +1.82(+2.10%)
Oct 23, 2019 86.67 87.23 86.41 86.83 101,837 -0.64(-0.74%)
Oct 22, 2019 88.81 89.12 87.47 87.47 90,032 -1.06(-1.20%)
Oct 21, 2019 87.98 88.55 87.80 88.53 66,483 +1.21(+1.38%)
Oct 18, 2019 88.18 88.31 86.74 87.32 143,916 -1.06(-1.20%)
Oct 17, 2019 88.90 89.12 87.99 88.38 73,493 +0.11(+0.12%)
Oct 16, 2019 88.73 88.86 88.08 88.27 283,523 -1.21(-1.35%)
Oct 15, 2019 88.40 89.69 88.08 89.48 144,476 +1.49(+1.69%)
Oct 14, 2019 87.93 88.15 87.70 88.00 125,681 +0.03(+0.03%)
Oct 11, 2019 87.56 88.82 87.56 87.97 159,065 +1.70(+1.97%)
Oct 10, 2019 85.50 86.79 85.50 86.26 90,492 +0.73(+0.86%)
Oct 09, 2019 85.42 86.02 85.18 85.53 137,607 +1.14(+1.35%)
Oct 08, 2019 85.70 85.74 84.39 84.39 190,679 -2.13(-2.46%)
Oct 07, 2019 86.83 87.29 86.52 86.52 139,356 -0.47(-0.54%)
Oct 04, 2019 86.03 87.00 85.96 86.99 132,099 +1.30(+1.51%)
Oct 03, 2019 84.43 85.69 83.47 85.69 429,578 +1.25(+1.48%)
Oct 02, 2019 85.13 85.13 83.82 84.44 543,993 -1.32(-1.54%)
Oct 01, 2019 87.05 87.66 85.48 85.76 632,488 -0.91(-1.05%)
Sep 30, 2019 86.25 86.90 86.02 86.67 239,382 +0.78(+0.91%)
Sep 27, 2019 87.57 87.59 85.28 85.89 133,614 -2.00(-2.28%)
Sep 26, 2019 87.56 88.06 87.08 87.89 104,487 +0.36(+0.41%)
Sep 25, 2019 86.02 87.81 85.27 87.53 144,411 +1.32(+1.53%)
Sep 24, 2019 88.14 88.23 85.92 86.21 267,448 -1.56(-1.78%)
Sep 23, 2019 87.37 88.06 87.23 87.78 65,120 +0.41(+0.46%)
Sep 20, 2019 88.83 88.83 87.09 87.37 183,621 -1.15(-1.29%)
Sep 19, 2019 89.13 89.47 88.49 88.52 114,403 -0.41(-0.47%)
Sep 18, 2019 88.68 88.93 87.72 88.93 58,356 +0.01(+0.01%)
Sep 17, 2019 88.61 88.99 88.27 88.92 140,764 +0.32(+0.36%)
Sep 16, 2019 88.20 88.85 87.80 88.61 119,176 -0.38(-0.42%)
Sep 13, 2019 89.53 89.53 88.94 88.98 328,878 -0.34(-0.38%)
Sep 12, 2019 89.94 90.21 89.17 89.32 242,215 +0.04(+0.04%)
Sep 11, 2019 88.39 89.28 88.21 89.28 121,468 +1.24(+1.41%)
Sep 10, 2019 87.70 88.03 87.22 88.03 128,562 -0.16(-0.18%)
Sep 09, 2019 88.62 88.79 87.72 88.19 439,359 +0.02(+0.02%)
Sep 06, 2019 88.18 88.60 87.76 88.17 118,635 +0.11(+0.12%)
Sep 05, 2019 87.15 88.55 86.95 88.06 249,620 +2.26(+2.64%)
Sep 04, 2019 85.27 85.89 85.07 85.80 131,012 +1.65(+1.96%)
Sep 03, 2019 84.50 84.83 83.74 84.15 116,071 -0.98(-1.15%)
Aug 30, 2019 85.50 85.73 84.67 85.13 68,225 +0.25(+0.29%)
Aug 29, 2019 84.44 85.32 84.44 84.88 110,342 +1.66(+1.99%)
Aug 28, 2019 82.52 83.36 82.00 83.22 78,747 +0.05(+0.06%)
Aug 27, 2019 83.99 84.26 82.72 83.17 93,980 -0.22(-0.26%)
Aug 26, 2019 83.60 83.60 83.00 83.39 158,732 +0.84(+1.02%)
Aug 23, 2019 84.67 85.57 82.26 82.55 127,441 -2.85(-3.33%)
Aug 22, 2019 85.63 85.79 84.61 85.39 195,669 +0.03(+0.03%)
Aug 21, 2019 85.45 85.80 85.15 85.36 76,576 +0.70(+0.83%)
Aug 20, 2019 85.22 85.36 84.64 84.66 92,746 -0.58(-0.68%)
Aug 19, 2019 85.29 85.64 84.91 85.25 159,424 +1.43(+1.71%)
Aug 16, 2019 82.89 84.02 82.89 83.81 164,793 +1.60(+1.94%)
Aug 15, 2019 82.68 82.73 81.57 82.22 530,881 -0.28(-0.34%)
Aug 14, 2019 83.48 83.68 82.07 82.50 387,670 -2.56(-3.01%)
Aug 13, 2019 82.58 85.48 82.39 85.06 357,636 +2.32(+2.81%)
Aug 12, 2019 83.40 83.71 82.39 82.74 113,414 -1.26(-1.51%)
Aug 09, 2019 84.53 84.98 83.47 84.00 327,562 -1.21(-1.41%)
Aug 08, 2019 83.48 85.21 83.23 85.21 299,098 +2.68(+3.24%)
Aug 07, 2019 81.13 82.71 81.10 82.53 249,210 +0.37(+0.44%)
Aug 06, 2019 81.94 82.73 81.25 82.16 185,205 +1.14(+1.40%)
Aug 05, 2019 82.25 82.25 80.44 81.03 457,633 -3.38(-4.00%)
Aug 02, 2019 85.10 85.51 83.95 84.41 439,516 -2.00(-2.31%)
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.