Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

190.79 -0.21 (-0.11%)
Streaming Delayed Price Updated: 2:16 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 85.05 86.27 83.35 83.91 265,625 -1.30(-1.53%)
Mar 30, 2020 82.98 85.42 82.51 85.21 212,588 +3.32(+4.05%)
Mar 27, 2020 83.48 84.40 81.85 81.90 1,044,518 -4.20(-4.88%)
Mar 26, 2020 81.67 86.10 81.67 86.10 300,683 +5.35(+6.62%)
Mar 25, 2020 81.95 84.42 79.52 80.75 462,583 -0.51(-0.62%)
Mar 24, 2020 78.55 81.45 78.55 81.25 525,793 +7.10(+9.58%)
Mar 23, 2020 73.87 75.63 71.79 74.15 736,926 +0.84(+1.15%)
Mar 20, 2020 77.77 78.93 73.31 73.31 607,383 -2.47(-3.26%)
Mar 19, 2020 73.72 77.77 71.88 75.77 476,943 +1.66(+2.25%)
Mar 18, 2020 74.00 76.96 70.94 74.11 479,726 -5.11(-6.45%)
Mar 17, 2020 74.87 79.85 72.40 79.22 517,773 +5.91(+8.07%)
Mar 16, 2020 74.98 79.90 72.73 73.31 585,213 -10.51(-12.54%)
Mar 13, 2020 81.52 84.67 77.15 83.82 1,719,187 +6.91(+8.99%)
Mar 12, 2020 79.37 82.71 59.77 76.90 1,106,824 -8.51(-9.96%)
Mar 11, 2020 87.01 87.86 84.22 85.41 359,204 -4.13(-4.61%)
Mar 10, 2020 88.55 89.56 85.05 89.54 744,123 +4.35(+5.10%)
Mar 09, 2020 85.21 89.17 82.60 85.20 1,136,374 -7.25(-7.84%)
Mar 06, 2020 91.38 93.20 90.22 92.45 231,163 -2.07(-2.19%)
Mar 05, 2020 94.87 96.64 93.86 94.52 166,436 -3.12(-3.20%)
Mar 04, 2020 95.27 97.64 94.21 97.64 362,405 +4.30(+4.61%)
Mar 03, 2020 96.71 97.95 92.63 93.34 443,723 -3.26(-3.37%)
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.