Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

184.44 -0.21 (-0.11%)
Streaming Delayed Price Updated: 3:35 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 67.14 67.31 66.19 66.89 321,521 +0.56(+0.84%)
Dec 28, 2018 66.78 67.46 65.85 66.33 212,753 -0.06(-0.09%)
Dec 27, 2018 64.83 66.39 64.04 66.39 213,102 +0.67(+1.02%)
Dec 26, 2018 63.06 65.75 62.21 65.72 369,733 +3.43(+5.51%)
Dec 24, 2018 63.25 64.11 62.29 62.29 485,944 -1.50(-2.36%)
Dec 21, 2018 65.74 66.14 63.57 63.80 585,758 -1.43(-2.19%)
Dec 20, 2018 65.89 66.68 64.43 65.22 492,981 -0.76(-1.15%)
Dec 19, 2018 67.86 68.83 65.69 65.98 336,305 -2.20(-3.23%)
Dec 18, 2018 68.21 68.88 67.78 68.18 232,621 +0.50(+0.74%)
Dec 17, 2018 68.98 69.44 67.19 67.68 266,805 -1.52(-2.20%)
Dec 14, 2018 69.76 70.40 69.08 69.20 122,655 -1.37(-1.94%)
Dec 13, 2018 71.21 71.39 70.28 70.57 124,877 -0.24(-0.33%)
Dec 12, 2018 71.05 71.75 70.65 70.80 185,232 +0.93(+1.33%)
Dec 11, 2018 70.63 71.14 69.43 69.87 244,300 +0.33(+0.48%)
Dec 10, 2018 68.58 69.85 68.16 69.54 327,401 +0.76(+1.11%)
Dec 07, 2018 70.94 71.06 68.53 68.78 176,329 -2.30(-3.24%)
Dec 06, 2018 69.48 71.19 69.22 71.08 378,481 -0.07(-0.10%)
Dec 04, 2018 73.74 73.87 71.02 71.15 174,186 -3.02(-4.07%)
Dec 03, 2018 74.46 74.48 73.45 74.17 338,722 +1.49(+2.05%)
Nov 30, 2018 71.69 72.69 71.26 72.68 161,533 +1.12(+1.56%)
Nov 29, 2018 71.85 72.16 71.26 71.56 227,523 -0.73(-1.00%)
Nov 28, 2018 70.92 72.28 70.10 72.28 158,928 +1.95(+2.77%)
Nov 27, 2018 70.00 70.72 69.61 70.33 170,325 -0.01(-0.01%)
Nov 26, 2018 69.96 70.38 69.52 70.34 257,962 +1.37(+1.99%)
Nov 23, 2018 68.68 69.44 68.68 68.97 73,878 -0.33(-0.48%)
Nov 21, 2018 69.30 69.30 69.30 0 +1.00(+1.46%)
Nov 20, 2018 67.14 69.17 66.96 68.30 437,026 -0.55(-0.80%)
Nov 19, 2018 71.20 71.31 68.74 68.85 159,911 -2.67(-3.73%)
Nov 16, 2018 70.51 71.90 70.49 71.52 240,922 -0.29(-0.41%)
Nov 15, 2018 69.63 72.07 69.63 71.81 142,794 +2.06(+2.95%)
Nov 14, 2018 70.52 70.91 69.28 69.76 209,348 -0.02(-0.03%)
Nov 13, 2018 69.62 70.95 69.57 69.77 338,157 +0.52(+0.75%)
Nov 12, 2018 71.06 71.06 69.12 69.26 391,075 -2.51(-3.50%)
Nov 09, 2018 72.49 72.49 71.11 71.76 1,347,474 -1.49(-2.03%)
Nov 08, 2018 72.99 73.70 72.94 73.25 184,125 -0.23(-0.31%)
Nov 07, 2018 72.85 73.53 72.54 73.48 319,806 +1.37(+1.90%)
Nov 06, 2018 71.08 72.12 71.08 72.11 160,365 +0.98(+1.38%)
Nov 05, 2018 71.35 71.35 70.31 71.13 135,430 -0.15(-0.21%)
Nov 02, 2018 72.06 72.36 70.80 71.27 185,819 -0.86(-1.20%)
Nov 01, 2018 70.30 72.16 70.00 72.14 216,420 +2.08(+2.97%)
Oct 31, 2018 69.55 70.58 69.48 70.06 390,340 +1.45(+2.11%)
Oct 30, 2018 67.08 68.63 67.08 68.61 330,103 +1.54(+2.29%)
Oct 29, 2018 69.32 69.55 65.99 67.07 1,063,727 -1.09(-1.60%)
Oct 26, 2018 67.43 69.33 67.01 68.16 341,639 -1.99(-2.84%)
Oct 25, 2018 68.80 70.44 68.80 70.15 374,921 +2.39(+3.53%)
Oct 24, 2018 71.08 71.08 67.76 67.76 472,648 -3.84(-5.37%)
Oct 23, 2018 70.19 72.00 69.62 71.60 219,892 -0.02(-0.03%)
Oct 22, 2018 71.75 71.96 71.06 71.62 130,120 +0.41(+0.58%)
Oct 19, 2018 72.23 72.69 71.02 71.21 190,615 -0.46(-0.64%)
Oct 18, 2018 73.08 73.08 71.43 71.67 250,998 -1.72(-2.34%)
Oct 17, 2018 73.91 73.91 72.78 73.38 256,757 -0.11(-0.15%)
Oct 16, 2018 72.12 73.55 72.10 73.49 146,182 +2.25(+3.16%)
Oct 15, 2018 71.82 71.97 71.05 71.23 140,999 -0.76(-1.06%)
Oct 12, 2018 72.10 72.43 70.82 72.00 229,902 +1.51(+2.14%)
Oct 11, 2018 70.85 72.24 69.92 70.49 482,254 -0.58(-0.81%)
Oct 10, 2018 73.18 73.20 71.04 71.07 474,567 -2.83(-3.83%)
Oct 09, 2018 74.16 74.34 73.64 73.90 222,390 -0.27(-0.37%)
Oct 08, 2018 74.76 75.00 73.49 74.17 448,967 -0.98(-1.30%)
Oct 05, 2018 76.23 76.50 74.50 75.15 360,517 -1.16(-1.52%)
Oct 04, 2018 77.47 77.47 75.64 76.31 180,216 -1.46(-1.88%)
Oct 03, 2018 77.91 78.19 77.57 77.77 206,524 +0.30(+0.39%)
Oct 02, 2018 77.42 78.26 77.42 77.47 153,602 -0.29(-0.38%)
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.