Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

111.99 +0.61 (+0.55%)
Streaming Delayed Price Updated: 3:14 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 85.27 86.50 83.56 84.13 264,941 -1.30(-1.53%)
Mar 30, 2020 83.19 85.64 82.72 85.43 212,041 +3.32(+4.05%)
Mar 27, 2020 83.70 84.62 82.06 82.11 1,041,830 -4.21(-4.88%)
Mar 26, 2020 81.88 86.32 81.88 86.32 299,909 +5.36(+6.62%)
Mar 25, 2020 82.16 84.64 79.72 80.96 461,393 -0.51(-0.62%)
Mar 24, 2020 78.75 81.66 78.75 81.46 524,440 +7.12(+9.58%)
Mar 23, 2020 74.06 75.83 71.98 74.34 735,030 +0.84(+1.15%)
Mar 20, 2020 77.97 79.14 73.50 73.50 605,820 -2.47(-3.26%)
Mar 19, 2020 73.91 77.97 72.07 75.97 475,715 +1.67(+2.25%)
Mar 18, 2020 74.19 77.16 71.12 74.30 478,491 -5.12(-6.45%)
Mar 17, 2020 75.07 80.05 72.58 79.43 516,440 +5.93(+8.07%)
Mar 16, 2020 75.18 80.10 72.92 73.50 583,707 -10.54(-12.54%)
Mar 13, 2020 81.73 84.89 77.35 84.03 1,714,763 +6.93(+8.99%)
Mar 12, 2020 79.58 82.92 59.92 77.10 1,103,975 -8.53(-9.96%)
Mar 11, 2020 87.23 88.09 84.44 85.63 358,279 -4.14(-4.61%)
Mar 10, 2020 88.78 89.80 85.27 89.78 742,208 +4.36(+5.10%)
Mar 09, 2020 85.42 89.40 82.81 85.42 1,133,450 -7.27(-7.84%)
Mar 06, 2020 91.61 93.44 90.45 92.69 230,568 -2.08(-2.19%)
Mar 05, 2020 95.12 96.89 94.11 94.76 166,008 -3.13(-3.20%)
Mar 04, 2020 95.52 97.89 94.45 97.89 361,472 +4.31(+4.61%)
Mar 03, 2020 96.96 98.21 92.86 93.58 442,581 -3.27(-3.37%)
Mar 02, 2020 94.55 96.85 92.67 96.85 426,233 +3.25(+3.47%)
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%)
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.