Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

111.38 +2.53 (+2.32%)
Official Closing Price Updated: 4:15 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2019 90.45 91.26 90.22 91.26 147,536 +1.61(+1.79%)
Oct 31, 2019 90.33 90.33 89.06 89.65 79,724 -0.92(-1.02%)
Oct 30, 2019 90.55 90.60 89.70 90.57 110,607 +0.51(+0.56%)
Oct 29, 2019 90.64 90.96 90.07 90.07 86,204 -0.60(-0.67%)
Oct 28, 2019 90.11 90.75 90.11 90.67 105,653 +1.14(+1.27%)
Oct 25, 2019 88.69 89.67 88.69 89.53 130,078 +0.81(+0.92%)
Oct 24, 2019 87.74 88.73 87.74 88.72 133,566 +1.82(+2.10%)
Oct 23, 2019 86.74 87.30 86.48 86.90 101,756 -0.64(-0.74%)
Oct 22, 2019 88.88 89.19 87.54 87.54 89,961 -1.06(-1.20%)
Oct 21, 2019 88.05 88.62 87.87 88.60 66,430 +1.21(+1.38%)
Oct 18, 2019 88.25 88.38 86.81 87.39 143,802 -1.06(-1.20%)
Oct 17, 2019 88.97 89.19 88.05 88.45 73,435 +0.11(+0.12%)
Oct 16, 2019 88.80 88.93 88.15 88.34 283,299 -1.21(-1.35%)
Oct 15, 2019 88.47 89.76 88.15 89.55 144,362 +1.49(+1.69%)
Oct 14, 2019 88.00 88.22 87.77 88.06 125,582 +0.03(+0.03%)
Oct 11, 2019 87.63 88.89 87.63 88.04 158,940 +1.70(+1.97%)
Oct 10, 2019 85.57 86.86 85.57 86.33 90,421 +0.73(+0.86%)
Oct 09, 2019 85.49 86.08 85.25 85.60 137,498 +1.14(+1.35%)
Oct 08, 2019 85.77 85.81 84.46 84.46 190,529 -2.13(-2.46%)
Oct 07, 2019 86.90 87.36 86.59 86.59 139,246 -0.47(-0.54%)
Oct 04, 2019 86.10 87.06 86.02 87.05 131,995 +1.30(+1.51%)
Oct 03, 2019 84.50 85.76 83.53 85.76 429,240 +1.25(+1.48%)
Oct 02, 2019 85.20 85.20 83.88 84.51 543,564 -1.32(-1.54%)
Oct 01, 2019 87.12 87.73 85.55 85.83 631,989 -0.91(-1.05%)
Sep 30, 2019 86.32 86.97 86.08 86.74 239,194 +0.78(+0.91%)
Sep 27, 2019 87.64 87.66 85.35 85.95 133,509 -2.00(-2.28%)
Sep 26, 2019 87.63 88.13 87.15 87.96 104,404 +0.36(+0.41%)
Sep 25, 2019 86.08 87.88 85.34 87.60 144,297 +1.32(+1.53%)
Sep 24, 2019 88.21 88.30 85.99 86.28 267,237 -1.56(-1.78%)
Sep 23, 2019 87.44 88.13 87.30 87.84 65,069 +0.41(+0.46%)
Sep 20, 2019 88.90 88.90 87.16 87.44 183,476 -1.15(-1.29%)
Sep 19, 2019 89.20 89.55 88.56 88.59 114,313 -0.42(-0.47%)
Sep 18, 2019 88.75 89.00 87.79 89.00 58,310 +0.01(+0.01%)
Sep 17, 2019 88.68 89.06 88.34 88.99 140,653 +0.32(+0.36%)
Sep 16, 2019 88.27 88.92 87.87 88.67 119,082 -0.38(-0.42%)
Sep 13, 2019 89.60 89.60 89.01 89.05 328,619 -0.34(-0.38%)
Sep 12, 2019 90.01 90.28 89.24 89.39 242,025 +0.04(+0.04%)
Sep 11, 2019 88.46 89.35 88.28 89.35 121,372 +1.25(+1.41%)
Sep 10, 2019 87.77 88.10 87.29 88.10 128,460 -0.16(-0.18%)
Sep 09, 2019 88.69 88.86 87.79 88.26 439,013 +0.02(+0.02%)
Sep 06, 2019 88.25 88.67 87.83 88.24 118,541 +0.11(+0.12%)
Sep 05, 2019 87.22 88.62 87.01 88.13 249,423 +2.26(+2.64%)
Sep 04, 2019 85.33 85.96 85.14 85.87 130,909 +1.65(+1.96%)
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.