Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

187.16 +1.41 (+0.76%)
Official Closing Price Updated: 4:15 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 59.66 59.66 59.07 59.28 160,182 -0.25(-0.42%)
Apr 27, 2017 59.29 59.54 59.21 59.53 175,201 +0.57(+0.97%)
Apr 26, 2017 59.49 59.49 58.90 58.96 312,434 -0.69(-1.15%)
Apr 25, 2017 59.58 59.70 59.26 59.65 466,774 +0.52(+0.88%)
Apr 24, 2017 59.12 59.22 58.89 59.13 241,646 +0.87(+1.50%)
Apr 21, 2017 58.32 58.32 58.02 58.25 120,226 -0.15(-0.25%)
Apr 20, 2017 58.06 58.51 57.85 58.40 266,641 +0.60(+1.04%)
Apr 19, 2017 57.79 58.06 57.69 57.80 247,226 +0.36(+0.62%)
Apr 18, 2017 57.21 57.46 57.15 57.44 169,561 +0.04(+0.07%)
Apr 17, 2017 57.12 57.40 57.11 57.40 129,223 +0.46(+0.80%)
Apr 13, 2017 56.88 57.53 56.81 56.95 240,791 -0.17(-0.31%)
Apr 12, 2017 57.62 57.64 56.99 57.12 182,831 -0.55(-0.96%)
Apr 11, 2017 57.78 57.81 57.01 57.67 307,752 -0.19(-0.33%)
Apr 10, 2017 58.03 58.19 57.71 57.87 106,877 -0.15(-0.25%)
Apr 07, 2017 57.76 58.09 57.62 58.01 174,065 +0.16(+0.28%)
Apr 06, 2017 57.73 57.94 57.43 57.85 185,497 +0.18(+0.32%)
Apr 05, 2017 58.08 58.46 57.56 57.66 280,065 -0.28(-0.48%)
Apr 04, 2017 57.76 58.07 57.71 57.94 222,612 -0.06(-0.10%)
Apr 03, 2017 58.29 58.34 57.60 58.00 312,413 -0.24(-0.42%)
Mar 31, 2017 58.39 58.44 58.17 58.24 176,273 -0.14(-0.23%)
Mar 30, 2017 58.29 58.52 58.23 58.38 174,247 +0.14(+0.23%)
Mar 29, 2017 58.19 58.27 57.98 58.24 370,785 +0.05(+0.08%)
Mar 28, 2017 57.97 58.37 57.87 58.20 181,874 +0.24(+0.42%)
Mar 27, 2017 57.56 58.10 57.28 57.95 1,012,973 +0.03(+0.05%)
Mar 24, 2017 58.22 58.49 57.75 57.92 1,558,440 +0.27(+0.47%)
Mar 23, 2017 57.64 57.85 57.47 57.65 221,701 +0.01(+0.02%)
Mar 22, 2017 57.08 57.69 57.00 57.64 295,729 +0.50(+0.88%)
Mar 21, 2017 58.60 58.60 57.04 57.14 263,705 -1.16(-1.99%)
Mar 20, 2017 58.22 58.49 58.15 58.30 503,457 +0.14(+0.25%)
Mar 17, 2017 58.28 58.35 58.15 58.15 156,972 +0.13(+0.22%)
Mar 16, 2017 58.25 58.25 57.92 58.03 191,487 +0.04(+0.07%)
Mar 15, 2017 57.63 58.09 57.42 57.99 152,438 +0.39(+0.67%)
Mar 14, 2017 57.73 57.73 57.26 57.60 271,304 -0.28(-0.48%)
Mar 13, 2017 57.49 57.92 57.49 57.88 439,451 +0.48(+0.84%)
Mar 10, 2017 57.22 57.49 57.16 57.40 188,549 +0.45(+0.80%)
Mar 09, 2017 57.03 57.06 56.65 56.94 98,409 -0.12(-0.20%)
Mar 08, 2017 57.12 57.22 56.92 57.06 144,704 +0.13(+0.22%)
Mar 07, 2017 56.92 57.18 56.77 56.93 100,482 -0.05(-0.08%)
Mar 06, 2017 56.91 57.06 56.60 56.98 114,664 -0.09(-0.15%)
Mar 03, 2017 56.98 57.08 56.84 57.07 113,032 +0.07(+0.12%)
Mar 02, 2017 57.42 57.42 56.91 57.00 140,426 -0.46(-0.81%)
Mar 01, 2017 57.25 57.50 56.82 57.47 170,639 +0.85(+1.50%)
Feb 28, 2017 56.72 56.85 56.52 56.62 176,125 -0.29(-0.51%)
Feb 27, 2017 56.73 56.91 56.58 56.91 129,860 +0.17(+0.31%)
Feb 24, 2017 56.10 56.73 56.01 56.73 149,495 +0.12(+0.20%)
Feb 23, 2017 57.06 57.08 56.33 56.62 213,389 -0.40(-0.70%)
Feb 22, 2017 56.90 57.02 56.74 57.01 169,431 +0.07(+0.12%)
Feb 21, 2017 56.82 56.94 56.70 56.94 225,009 +0.40(+0.70%)
Feb 17, 2017 56.55 56.55 56.55 0 +0.17(+0.31%)
Feb 16, 2017 56.26 56.39 56.08 56.37 129,266 +0.36(+0.64%)
Feb 15, 2017 55.71 56.05 55.57 56.02 205,095 +0.41(+0.73%)
Feb 14, 2017 55.71 55.71 55.37 55.61 149,232 -0.16(-0.29%)
Feb 13, 2017 55.68 55.83 55.60 55.77 326,446 +0.32(+0.58%)
Feb 10, 2017 55.70 55.70 55.15 55.46 197,387 -0.10(-0.17%)
Feb 09, 2017 55.72 55.86 55.52 55.55 214,687 +0.01(+0.02%)
Feb 08, 2017 55.65 55.65 55.19 55.54 176,751 -0.03(-0.05%)
Feb 07, 2017 55.40 55.57 55.30 55.57 132,904 +0.34(+0.61%)
Feb 06, 2017 55.22 55.29 55.07 55.23 142,246 +0.02(+0.03%)
Feb 03, 2017 55.10 55.27 55.03 55.21 235,800 +0.32(+0.58%)
Feb 02, 2017 54.54 54.92 54.22 54.89 244,088 +0.24(+0.44%)
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.