Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

190.62 -0.38 (-0.20%)
Streaming Delayed Price Updated: 2:37 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 80.66 81.22 80.62 81.09 128,706 +1.13(+1.42%)
Mar 28, 2019 79.94 80.55 79.40 79.95 122,615 +0.15(+0.18%)
Mar 27, 2019 80.91 81.15 79.26 79.81 134,695 -1.09(-1.35%)
Mar 26, 2019 81.10 81.55 80.44 80.90 127,155 +0.55(+0.69%)
Mar 25, 2019 80.53 80.94 79.73 80.35 221,212 -0.56(-0.69%)
Mar 22, 2019 82.79 82.92 80.85 80.91 146,280 -2.25(-2.71%)
Mar 21, 2019 80.89 83.48 80.89 83.16 152,342 +2.29(+2.83%)
Mar 20, 2019 81.27 81.46 80.29 80.87 105,434 -0.36(-0.45%)
Mar 19, 2019 81.01 81.45 80.94 81.24 204,177 +0.65(+0.80%)
Mar 18, 2019 80.77 81.20 80.17 80.59 764,291 -0.11(-0.13%)
Mar 15, 2019 79.90 81.02 79.90 80.69 113,122 +1.17(+1.47%)
Mar 14, 2019 79.56 79.84 79.44 79.52 70,836 -0.05(-0.06%)
Mar 13, 2019 79.78 80.27 79.57 79.57 129,678 +0.17(+0.21%)
Mar 12, 2019 79.24 79.64 78.78 79.41 120,725 +0.45(+0.57%)
Mar 11, 2019 77.67 79.21 77.67 78.95 88,037 +1.65(+2.14%)
Mar 08, 2019 76.18 77.38 76.04 77.30 92,268 -0.08(-0.10%)
Mar 07, 2019 77.84 78.07 76.98 77.38 118,833 -0.69(-0.88%)
Mar 06, 2019 78.88 78.88 78.05 78.07 175,445 -0.90(-1.15%)
Mar 05, 2019 78.88 79.21 78.48 78.97 89,243 -0.06(-0.07%)
Mar 04, 2019 79.82 79.96 78.07 79.03 139,229 -0.32(-0.41%)
Mar 01, 2019 79.53 79.70 78.68 79.36 145,574 +0.60(+0.76%)
Feb 28, 2019 78.63 79.09 78.38 78.76 110,912 -0.14(-0.17%)
Feb 27, 2019 79.06 79.28 78.32 78.90 101,369 -0.59(-0.74%)
Feb 26, 2019 79.49 79.83 79.33 79.49 215,816 -0.30(-0.38%)
Feb 25, 2019 80.23 80.54 79.77 79.79 155,533 +0.54(+0.68%)
Feb 22, 2019 78.66 79.30 78.66 79.25 884,331 +1.05(+1.35%)
Feb 21, 2019 78.70 78.70 77.99 78.20 94,359 -0.47(-0.60%)
Feb 20, 2019 78.71 79.22 78.48 78.67 112,783 +0.25(+0.31%)
Feb 19, 2019 78.15 78.72 78.15 78.42 82,302 +0.02(+0.02%)
Feb 15, 2019 78.60 78.68 78.06 78.40 67,853 +0.20(+0.25%)
Feb 14, 2019 77.71 78.38 77.59 78.21 61,823 +0.20(+0.25%)
Feb 13, 2019 78.47 78.54 77.95 78.01 74,513 -0.07(-0.09%)
Feb 12, 2019 77.24 78.26 77.24 78.08 162,237 +1.45(+1.90%)
Feb 11, 2019 76.87 76.98 76.34 76.62 99,002 +0.14(+0.18%)
Feb 08, 2019 75.48 76.54 75.47 76.49 66,327 +0.15(+0.20%)
Feb 07, 2019 76.80 77.16 75.73 76.33 133,005 -1.43(-1.84%)
Feb 06, 2019 77.07 78.15 77.07 77.77 129,714 +1.05(+1.37%)
Feb 05, 2019 76.33 76.82 76.24 76.71 174,385 +0.45(+0.59%)
Feb 04, 2019 75.54 76.33 75.29 76.26 301,540 +0.80(+1.06%)
Feb 01, 2019 74.87 75.80 74.86 75.47 160,121 +0.81(+1.08%)
Jan 31, 2019 74.05 75.04 73.95 74.66 238,624 +0.71(+0.96%)
Jan 30, 2019 72.90 74.07 72.45 73.95 143,482 +2.10(+2.93%)
Jan 29, 2019 72.89 72.89 71.70 71.85 104,375 -0.87(-1.19%)
Jan 28, 2019 71.83 72.91 71.72 72.71 112,634 -0.89(-1.22%)
Jan 25, 2019 72.75 73.78 72.61 73.61 438,249 +1.67(+2.32%)
Jan 24, 2019 70.62 72.06 70.62 71.94 201,195 +2.11(+3.03%)
Jan 23, 2019 70.26 70.63 69.11 69.82 119,876 -0.13(-0.18%)
Jan 22, 2019 70.96 70.96 69.40 69.95 118,049 -1.64(-2.29%)
Jan 18, 2019 70.60 71.91 70.49 71.59 149,338 +1.45(+2.06%)
Jan 17, 2019 69.31 70.45 69.04 70.15 109,034 +0.57(+0.82%)
Jan 16, 2019 69.85 70.19 69.54 69.58 111,532 -0.18(-0.25%)
Jan 15, 2019 69.23 70.08 69.23 69.75 131,847 +0.65(+0.94%)
Jan 14, 2019 69.18 69.38 68.68 69.11 221,793 -0.87(-1.25%)
Jan 11, 2019 69.62 70.31 69.34 69.98 878,431 +0.11(+0.15%)
Jan 10, 2019 68.88 69.93 68.74 69.87 341,707 +0.44(+0.64%)
Jan 09, 2019 68.67 69.83 68.67 69.43 268,914 +1.25(+1.83%)
Jan 08, 2019 68.51 68.62 67.16 68.18 240,059 +0.32(+0.48%)
Jan 07, 2019 66.97 68.32 66.90 67.86 210,832 +1.07(+1.60%)
Jan 04, 2019 64.95 67.13 64.95 66.79 159,918 +2.82(+4.41%)
Jan 03, 2019 65.87 66.24 63.92 63.96 260,294 -3.28(-4.88%)
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.