Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

128.15 +4.39 (+3.55%)
Official Closing Price Updated: 4:15 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 58.49 58.54 58.27 58.35 175,966 -0.14(-0.23%)
Mar 30, 2017 58.39 58.63 58.33 58.48 173,943 +0.14(+0.23%)
Mar 29, 2017 58.29 58.37 58.08 58.35 370,139 +0.05(+0.08%)
Mar 28, 2017 58.07 58.47 57.97 58.30 181,557 +0.24(+0.42%)
Mar 27, 2017 57.66 58.20 57.38 58.05 1,011,207 +0.03(+0.05%)
Mar 24, 2017 58.33 58.59 57.85 58.03 1,555,724 +0.27(+0.47%)
Mar 23, 2017 57.74 57.95 57.57 57.75 221,315 +0.01(+0.02%)
Mar 22, 2017 57.18 57.79 57.10 57.74 295,214 +0.50(+0.88%)
Mar 21, 2017 58.70 58.70 57.14 57.24 263,245 -1.16(-1.99%)
Mar 20, 2017 58.32 58.59 58.25 58.40 502,579 +0.15(+0.25%)
Mar 17, 2017 58.38 58.45 58.25 58.25 156,699 +0.13(+0.22%)
Mar 16, 2017 58.35 58.35 58.02 58.13 191,153 +0.04(+0.07%)
Mar 15, 2017 57.73 58.19 57.52 58.09 152,172 +0.39(+0.67%)
Mar 14, 2017 57.83 57.83 57.36 57.70 270,831 -0.28(-0.48%)
Mar 13, 2017 57.59 58.02 57.59 57.98 438,685 +0.48(+0.84%)
Mar 10, 2017 57.32 57.59 57.26 57.50 188,220 +0.46(+0.80%)
Mar 09, 2017 57.13 57.16 56.74 57.04 98,237 -0.12(-0.20%)
Mar 08, 2017 57.22 57.32 57.02 57.16 144,452 +0.13(+0.22%)
Mar 07, 2017 57.02 57.28 56.87 57.03 100,307 -0.05(-0.08%)
Mar 06, 2017 57.00 57.16 56.70 57.08 114,465 -0.09(-0.15%)
Mar 03, 2017 57.08 57.18 56.94 57.17 112,835 +0.07(+0.12%)
Mar 02, 2017 57.52 57.52 57.01 57.10 140,181 -0.46(-0.81%)
Mar 01, 2017 57.35 57.60 56.92 57.57 170,342 +0.85(+1.50%)
Feb 28, 2017 56.82 56.95 56.62 56.71 175,818 -0.29(-0.51%)
Feb 27, 2017 56.83 57.00 56.68 57.00 129,634 +0.17(+0.31%)
Feb 24, 2017 56.20 56.83 56.11 56.83 149,234 +0.12(+0.21%)
Feb 23, 2017 57.16 57.18 56.42 56.71 213,017 -0.40(-0.70%)
Feb 22, 2017 56.99 57.12 56.84 57.11 169,136 +0.07(+0.12%)
Feb 21, 2017 56.92 57.04 56.80 57.04 224,617 +0.40(+0.70%)
Feb 17, 2017 56.65 56.65 56.65 0 +0.17(+0.31%)
Feb 16, 2017 56.36 56.48 56.18 56.47 129,041 +0.36(+0.64%)
Feb 15, 2017 55.80 56.15 55.67 56.11 204,738 +0.41(+0.73%)
Feb 14, 2017 55.80 55.80 55.46 55.71 148,972 -0.16(-0.29%)
Feb 13, 2017 55.77 55.93 55.70 55.87 325,877 +0.32(+0.58%)
Feb 10, 2017 55.79 55.79 55.24 55.55 197,043 -0.10(-0.17%)
Feb 09, 2017 55.81 55.96 55.62 55.65 214,313 +0.01(+0.02%)
Feb 08, 2017 55.75 55.75 55.29 55.64 176,443 -0.03(-0.05%)
Feb 07, 2017 55.49 55.67 55.40 55.67 132,672 +0.34(+0.61%)
Feb 06, 2017 55.32 55.39 55.16 55.33 141,998 +0.02(+0.03%)
Feb 03, 2017 55.19 55.36 55.13 55.31 235,389 +0.32(+0.58%)
Feb 02, 2017 54.63 55.02 54.31 54.99 243,663 +0.24(+0.44%)
Feb 01, 2017 54.96 55.02 54.45 54.75 464,980 +0.22(+0.41%)
Jan 31, 2017 54.63 54.64 54.21 54.53 124,338 -0.26(-0.48%)
Jan 30, 2017 54.93 54.93 54.24 54.79 148,276 -0.29(-0.53%)
Jan 27, 2017 54.84 55.08 54.80 55.08 167,885 +0.62(+1.14%)
Jan 26, 2017 54.98 54.98 54.32 54.46 178,800 -0.41(-0.74%)
Jan 25, 2017 54.82 54.99 54.65 54.86 235,625 +0.74(+1.36%)
Jan 24, 2017 53.60 54.21 53.60 54.13 140,524 +0.83(+1.56%)
Jan 23, 2017 53.25 53.38 52.93 53.30 122,402 -0.03(-0.05%)
Jan 20, 2017 53.15 53.54 53.15 53.32 141,724 +0.49(+0.94%)
Jan 19, 2017 53.00 53.23 52.78 52.83 218,469 -0.16(-0.31%)
Jan 18, 2017 52.71 53.00 52.60 53.00 135,629 +0.41(+0.77%)
Jan 17, 2017 52.90 52.90 52.39 52.59 145,309 -0.37(-0.70%)
Jan 13, 2017 52.96 52.96 52.96 0 +0.31(+0.59%)
Jan 12, 2017 52.72 52.72 51.97 52.65 190,845 -0.19(-0.37%)
Jan 11, 2017 52.73 52.84 52.47 52.84 145,664 +0.22(+0.42%)
Jan 10, 2017 52.55 52.80 52.44 52.62 232,820 +0.23(+0.44%)
Jan 09, 2017 52.22 52.47 52.00 52.38 274,384 +0.32(+0.61%)
Jan 06, 2017 51.75 52.17 51.47 52.07 173,237 +0.37(+0.71%)
Jan 05, 2017 51.56 51.90 51.49 51.70 171,366 +0.11(+0.21%)
Jan 04, 2017 51.48 51.67 51.40 51.59 259,737 +0.20(+0.40%)
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.