Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

124.94 -3.21 (-2.50%)
Official Closing Price Updated: 4:15 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 87.50 88.15 87.13 88.10 96,079 +0.46(+0.53%)
Apr 29, 2019 87.61 87.98 87.39 87.63 145,290 +0.01(+0.01%)
Apr 26, 2019 86.88 87.66 86.16 87.62 1,039,672 -0.12(-0.13%)
Apr 25, 2019 88.47 88.47 86.97 87.74 185,016 -0.61(-0.69%)
Apr 24, 2019 88.18 88.95 88.13 88.35 246,767 +0.22(+0.25%)
Apr 23, 2019 87.53 88.32 87.51 88.13 217,229 +0.99(+1.13%)
Apr 22, 2019 86.81 87.16 86.59 87.15 218,181 +0.05(+0.06%)
Apr 18, 2019 87.13 87.18 86.38 87.10 135,371 -0.17(-0.19%)
Apr 17, 2019 87.86 88.07 86.94 87.27 111,355 +0.28(+0.32%)
Apr 16, 2019 86.36 87.03 86.36 86.99 97,645 +1.03(+1.19%)
Apr 15, 2019 86.30 86.30 85.42 85.96 131,692 -0.30(-0.34%)
Apr 12, 2019 86.00 86.26 85.72 86.26 629,806 +0.92(+1.07%)
Apr 11, 2019 85.51 85.80 85.24 85.34 127,350 -0.11(-0.13%)
Apr 10, 2019 85.04 85.54 84.91 85.45 77,545 +0.50(+0.59%)
Apr 09, 2019 85.19 85.22 84.74 84.95 106,381 -0.36(-0.43%)
Apr 08, 2019 84.87 85.39 84.44 85.31 141,520 +0.28(+0.32%)
Apr 05, 2019 84.79 85.11 84.56 85.04 105,255 +0.64(+0.76%)
Apr 04, 2019 84.68 85.18 83.88 84.40 94,393 -0.40(-0.48%)
Apr 03, 2019 84.32 85.41 84.19 84.80 236,268 +1.38(+1.65%)
Apr 02, 2019 83.16 83.53 82.88 83.42 140,844 +0.29(+0.34%)
Apr 01, 2019 82.39 83.20 82.12 83.13 381,262 +1.90(+2.34%)
Mar 29, 2019 80.81 81.36 80.76 81.23 128,476 +1.13(+1.42%)
Mar 28, 2019 80.09 80.70 79.54 80.10 122,396 +0.15(+0.18%)
Mar 27, 2019 81.05 81.30 79.40 79.95 134,454 -1.09(-1.35%)
Mar 26, 2019 81.24 81.69 80.59 81.04 126,928 +0.55(+0.69%)
Mar 25, 2019 80.68 81.08 79.88 80.49 220,817 -0.56(-0.69%)
Mar 22, 2019 82.94 83.06 80.99 81.05 146,018 -2.26(-2.71%)
Mar 21, 2019 81.03 83.63 81.03 83.31 152,070 +2.30(+2.83%)
Mar 20, 2019 81.42 81.61 80.44 81.02 105,245 -0.36(-0.45%)
Mar 19, 2019 81.15 81.60 81.09 81.38 203,812 +0.65(+0.81%)
Mar 18, 2019 80.92 81.34 80.31 80.73 762,925 -0.11(-0.13%)
Mar 15, 2019 80.04 81.16 80.04 80.84 112,920 +1.17(+1.47%)
Mar 14, 2019 79.71 79.98 79.58 79.67 70,709 -0.05(-0.06%)
Mar 13, 2019 79.92 80.42 79.72 79.72 129,446 +0.17(+0.21%)
Mar 12, 2019 79.38 79.78 78.92 79.55 120,509 +0.45(+0.57%)
Mar 11, 2019 77.81 79.35 77.81 79.10 87,880 +1.65(+2.14%)
Mar 08, 2019 76.32 77.52 76.17 77.44 92,103 -0.08(-0.10%)
Mar 07, 2019 77.98 78.20 77.12 77.52 118,621 -0.69(-0.88%)
Mar 06, 2019 79.02 79.02 78.19 78.21 175,131 -0.91(-1.15%)
Mar 05, 2019 79.02 79.35 78.62 79.12 89,084 -0.06(-0.07%)
Mar 04, 2019 79.96 80.10 78.21 79.17 138,980 -0.33(-0.41%)
Mar 01, 2019 79.68 79.84 78.82 79.50 145,314 +0.60(+0.76%)
Feb 28, 2019 78.77 79.23 78.52 78.90 110,714 -0.14(-0.17%)
Feb 27, 2019 79.20 79.42 78.46 79.04 101,187 -0.59(-0.74%)
Feb 26, 2019 79.63 79.97 79.47 79.63 215,430 -0.31(-0.38%)
Feb 25, 2019 80.38 80.68 79.91 79.93 155,255 +0.54(+0.68%)
Feb 22, 2019 78.80 79.45 78.80 79.39 882,751 +1.05(+1.35%)
Feb 21, 2019 78.84 78.84 78.13 78.34 94,191 -0.47(-0.60%)
Feb 20, 2019 78.85 79.36 78.62 78.81 112,581 +0.25(+0.31%)
Feb 19, 2019 78.29 78.86 78.29 78.56 82,155 +0.02(+0.03%)
Feb 15, 2019 78.74 78.82 78.20 78.54 67,732 +0.20(+0.25%)
Feb 14, 2019 77.85 78.52 77.73 78.35 61,713 +0.20(+0.25%)
Feb 13, 2019 78.61 78.68 78.09 78.15 74,380 -0.07(-0.09%)
Feb 12, 2019 77.38 78.40 77.38 78.22 161,947 +1.46(+1.90%)
Feb 11, 2019 77.01 77.12 76.48 76.76 98,825 +0.14(+0.18%)
Feb 08, 2019 75.62 76.68 75.61 76.62 66,208 +0.15(+0.20%)
Feb 07, 2019 76.94 77.29 75.87 76.47 132,768 -1.43(-1.84%)
Feb 06, 2019 77.21 78.29 77.21 77.90 129,483 +1.05(+1.37%)
Feb 05, 2019 76.47 76.96 76.38 76.85 174,073 +0.45(+0.59%)
Feb 04, 2019 75.68 76.47 75.42 76.40 301,001 +0.80(+1.06%)
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.