Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

111.81 -0.83 (-0.74%)
Official Closing Price Updated: 1:15 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 89.07 93.85 88.98 93.60 764,197 +0.99(+1.07%)
Feb 27, 2020 94.27 96.14 92.54 92.61 584,171 -4.46(-4.59%)
Feb 26, 2020 97.41 99.33 96.59 97.07 366,833 +0.04(+0.04%)
Feb 25, 2020 100.99 101.23 96.60 97.03 574,542 -2.92(-2.92%)
Feb 24, 2020 99.61 101.21 99.38 99.95 450,541 -4.38(-4.20%)
Feb 21, 2020 106.47 106.53 103.82 104.33 273,560 -2.77(-2.59%)
Feb 20, 2020 108.22 108.36 105.52 107.10 201,349 -1.47(-1.35%)
Feb 19, 2020 107.71 108.75 107.71 108.57 124,353 +1.65(+1.54%)
Feb 18, 2020 106.58 107.05 106.37 106.92 137,102 -0.65(-0.61%)
Feb 14, 2020 108.22 108.26 107.13 107.57 143,173 -0.11(-0.10%)
Feb 13, 2020 106.85 108.16 106.68 107.68 146,470 -0.07(-0.06%)
Feb 12, 2020 107.31 107.82 107.22 107.75 180,304 +1.22(+1.15%)
Feb 11, 2020 106.43 107.21 106.17 106.53 132,098 +0.82(+0.78%)
Feb 10, 2020 103.74 105.71 103.74 105.71 136,861 +1.48(+1.42%)
Feb 07, 2020 105.18 105.18 104.19 104.23 173,077 -1.53(-1.45%)
Feb 06, 2020 105.37 105.80 104.74 105.76 166,767 +0.75(+0.71%)
Feb 05, 2020 105.75 105.89 104.30 105.01 229,091 +0.89(+0.86%)
Feb 04, 2020 103.15 104.12 102.97 104.12 331,438 +2.69(+2.65%)
Feb 03, 2020 100.19 101.55 100.19 101.42 256,400 +1.79(+1.79%)
Jan 31, 2020 101.89 101.89 99.37 99.64 180,729 -2.77(-2.71%)
Jan 30, 2020 101.50 102.42 100.82 102.41 135,141 +0.11(+0.11%)
Jan 29, 2020 103.31 103.51 102.30 102.30 140,183 -1.09(-1.06%)
Jan 28, 2020 102.49 103.61 102.15 103.39 134,778 +1.74(+1.71%)
Jan 27, 2020 101.86 102.33 101.31 101.65 203,320 -2.93(-2.80%)
Jan 24, 2020 106.37 106.56 104.01 104.58 172,976 -1.03(-0.98%)
Jan 23, 2020 104.98 105.67 104.51 105.62 153,658 +0.78(+0.74%)
Jan 22, 2020 105.14 105.72 104.66 104.84 124,463 +0.44(+0.42%)
Jan 21, 2020 104.09 104.79 103.92 104.41 137,120 -0.12(-0.11%)
Jan 17, 2020 104.78 104.78 103.91 104.52 127,970 +0.22(+0.21%)
Jan 16, 2020 103.76 104.31 103.32 104.31 226,535 +1.42(+1.38%)
Jan 15, 2020 103.39 103.60 102.54 102.89 172,331 -0.47(-0.45%)
Jan 14, 2020 103.50 104.00 103.00 103.35 159,673 -0.17(-0.16%)
Jan 13, 2020 102.92 103.54 102.84 103.52 201,106 +1.12(+1.10%)
Jan 10, 2020 103.17 103.21 102.28 102.40 218,989 -0.40(-0.39%)
Jan 09, 2020 102.88 103.09 102.02 102.80 174,131 +0.88(+0.87%)
Jan 08, 2020 101.31 102.44 101.01 101.91 192,384 +0.57(+0.56%)
Jan 07, 2020 100.69 101.56 100.48 101.35 236,156 +1.07(+1.07%)
Jan 06, 2020 99.37 100.27 99.08 100.27 286,126 -0.12(-0.12%)
Jan 03, 2020 100.22 100.99 100.05 100.39 349,376 -1.22(-1.20%)
Jan 02, 2020 100.46 101.61 100.44 101.61 500,567 +2.19(+2.21%)
Dec 31, 2019 98.85 99.45 98.78 99.42 132,601 +0.34(+0.34%)
Dec 30, 2019 99.76 99.89 98.49 99.08 171,125 -0.67(-0.67%)
Dec 27, 2019 100.44 100.44 99.57 99.75 85,783 -0.27(-0.27%)
Dec 26, 2019 99.93 100.11 99.76 100.02 69,636 +0.29(+0.29%)
Dec 24, 2019 99.83 99.83 99.37 99.73 55,376 +0.15(+0.15%)
Dec 23, 2019 99.88 99.99 99.52 99.58 160,034 +0.13(+0.13%)
Dec 20, 2019 99.18 99.59 98.94 99.45 112,767 +0.71(+0.71%)
Dec 19, 2019 98.42 98.74 98.13 98.74 91,475 +0.71(+0.72%)
Dec 18, 2019 97.92 98.25 97.77 98.04 116,260 +0.32(+0.33%)
Dec 17, 2019 98.16 98.22 97.53 97.72 169,984 +0.01(+0.01%)
Dec 16, 2019 97.62 98.26 97.43 97.71 198,005 +1.05(+1.09%)
Dec 13, 2019 96.42 97.48 96.32 96.66 926,199 +0.09(+0.09%)
Dec 12, 2019 94.80 96.75 94.74 96.57 188,233 +1.61(+1.69%)
Dec 11, 2019 94.08 95.05 94.08 94.96 83,229 +1.20(+1.28%)
Dec 10, 2019 93.93 94.40 93.62 93.76 136,867 +0.18(+0.19%)
Dec 09, 2019 94.06 94.34 93.58 93.58 91,674 -0.51(-0.54%)
Dec 06, 2019 93.68 94.23 93.68 94.09 133,005 +1.13(+1.22%)
Dec 05, 2019 93.12 93.38 92.70 92.96 144,321 +0.26(+0.28%)
Dec 04, 2019 92.77 93.03 92.55 92.70 84,615 +0.74(+0.81%)
Dec 03, 2019 91.31 91.96 90.86 91.96 124,605 -0.97(-1.04%)
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.