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 (%)
Mar 31, 2017 58.54 58.59 58.31 58.39 175,827 -0.14(-0.23%)
Mar 30, 2017 58.44 58.67 58.37 58.53 173,806 +0.14(+0.23%)
Mar 29, 2017 58.33 58.41 58.13 58.39 369,847 +0.05(+0.08%)
Mar 28, 2017 58.12 58.52 58.01 58.34 181,414 +0.24(+0.42%)
Mar 27, 2017 57.70 58.25 57.42 58.10 1,010,411 +0.03(+0.05%)
Mar 24, 2017 58.37 58.63 57.90 58.07 1,554,498 +0.27(+0.47%)
Mar 23, 2017 57.79 57.99 57.62 57.80 221,140 +0.01(+0.02%)
Mar 22, 2017 57.22 57.83 57.15 57.79 294,981 +0.50(+0.88%)
Mar 21, 2017 58.75 58.75 57.19 57.28 263,038 -1.16(-1.99%)
Mar 20, 2017 58.37 58.64 58.30 58.45 502,183 +0.15(+0.25%)
Mar 17, 2017 58.43 58.49 58.30 58.30 156,575 +0.13(+0.22%)
Mar 16, 2017 58.40 58.40 58.07 58.17 191,002 +0.04(+0.07%)
Mar 15, 2017 57.78 58.24 57.56 58.14 152,052 +0.39(+0.67%)
Mar 14, 2017 57.87 57.87 57.41 57.75 270,618 -0.28(-0.48%)
Mar 13, 2017 57.63 58.06 57.63 58.03 438,340 +0.48(+0.84%)
Mar 10, 2017 57.37 57.64 57.30 57.54 188,072 +0.46(+0.80%)
Mar 09, 2017 57.18 57.21 56.79 57.09 98,160 -0.12(-0.20%)
Mar 08, 2017 57.26 57.36 57.07 57.20 144,338 +0.13(+0.22%)
Mar 07, 2017 57.07 57.32 56.91 57.08 100,228 -0.05(-0.08%)
Mar 06, 2017 57.05 57.20 56.75 57.13 114,374 -0.09(-0.15%)
Mar 03, 2017 57.13 57.23 56.99 57.21 112,746 +0.07(+0.12%)
Mar 02, 2017 57.56 57.56 57.05 57.15 140,071 -0.47(-0.81%)
Mar 01, 2017 57.40 57.64 56.96 57.61 170,208 +0.85(+1.50%)
Feb 28, 2017 56.87 57.00 56.66 56.76 175,680 -0.29(-0.51%)
Feb 27, 2017 56.88 57.05 56.73 57.05 129,532 +0.17(+0.31%)
Feb 24, 2017 56.25 56.88 56.15 56.88 149,117 +0.12(+0.20%)
Feb 23, 2017 57.20 57.23 56.47 56.76 212,849 -0.40(-0.70%)
Feb 22, 2017 57.04 57.17 56.88 57.16 169,003 +0.07(+0.12%)
Feb 21, 2017 56.96 57.09 56.85 57.09 224,440 +0.40(+0.70%)
Feb 17, 2017 56.69 56.69 56.69 0 +0.17(+0.31%)
Feb 16, 2017 56.40 56.53 56.23 56.52 128,939 +0.36(+0.64%)
Feb 15, 2017 55.85 56.20 55.71 56.16 204,577 +0.41(+0.73%)
Feb 14, 2017 55.85 55.85 55.51 55.75 148,855 -0.16(-0.29%)
Feb 13, 2017 55.82 55.97 55.74 55.92 325,621 +0.32(+0.58%)
Feb 10, 2017 55.84 55.84 55.29 55.60 196,888 -0.10(-0.17%)
Feb 09, 2017 55.86 56.00 55.66 55.69 214,144 +0.01(+0.02%)
Feb 08, 2017 55.79 55.79 55.33 55.68 176,304 -0.03(-0.05%)
Feb 07, 2017 55.54 55.71 55.44 55.71 132,568 +0.34(+0.61%)
Feb 06, 2017 55.36 55.43 55.21 55.37 141,887 +0.02(+0.04%)
Feb 03, 2017 55.24 55.41 55.17 55.35 235,204 +0.32(+0.58%)
Feb 02, 2017 54.67 55.06 54.35 55.03 243,471 +0.24(+0.44%)
Feb 01, 2017 55.00 55.06 54.49 54.79 464,614 +0.22(+0.41%)
Jan 31, 2017 54.67 54.68 54.25 54.57 124,240 -0.26(-0.48%)
Jan 30, 2017 54.98 54.98 54.29 54.83 148,159 -0.29(-0.53%)
Jan 27, 2017 54.89 55.12 54.84 55.12 167,753 +0.62(+1.14%)
Jan 26, 2017 55.02 55.02 54.36 54.50 178,660 -0.41(-0.74%)
Jan 25, 2017 54.86 55.03 54.69 54.91 235,439 +0.74(+1.36%)
Jan 24, 2017 53.64 54.25 53.64 54.17 140,413 +0.83(+1.56%)
Jan 23, 2017 53.29 53.43 52.97 53.34 122,305 -0.03(-0.05%)
Jan 20, 2017 53.19 53.58 53.19 53.37 141,612 +0.49(+0.93%)
Jan 19, 2017 53.04 53.27 52.82 52.87 218,297 -0.16(-0.31%)
Jan 18, 2017 52.76 53.04 52.64 53.04 135,522 +0.41(+0.77%)
Jan 17, 2017 52.94 52.94 52.43 52.63 145,194 -0.37(-0.69%)
Jan 13, 2017 53.00 53.00 53.00 0 +0.31(+0.59%)
Jan 12, 2017 52.77 52.77 52.01 52.69 190,695 -0.19(-0.37%)
Jan 11, 2017 52.78 52.88 52.51 52.88 145,549 +0.22(+0.42%)
Jan 10, 2017 52.59 52.84 52.48 52.66 232,637 +0.23(+0.44%)
Jan 09, 2017 52.26 52.51 52.04 52.43 274,168 +0.32(+0.61%)
Jan 06, 2017 51.79 52.21 51.52 52.11 173,101 +0.37(+0.71%)
Jan 05, 2017 51.60 51.94 51.53 51.74 171,231 +0.11(+0.21%)
Jan 04, 2017 51.52 51.71 51.44 51.63 259,532 +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.