Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

187.16 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 75.40 75.97 75.28 75.39 137,356 +0.40(+0.53%)
Jun 28, 2018 74.22 75.17 74.00 74.99 156,990 +0.72(+0.97%)
Jun 27, 2018 76.15 76.28 74.27 74.27 166,746 -1.57(-2.06%)
Jun 26, 2018 75.86 76.20 75.48 75.83 107,988 +0.36(+0.48%)
Jun 25, 2018 76.53 76.53 74.68 75.47 197,558 -1.83(-2.37%)
Jun 22, 2018 78.25 78.25 77.20 77.30 84,380 -0.64(-0.82%)
Jun 21, 2018 78.88 79.11 77.85 77.94 119,601 -0.71(-0.90%)
Jun 20, 2018 78.81 78.94 78.45 78.65 136,932 +0.25(+0.32%)
Jun 19, 2018 77.84 78.41 77.39 78.39 308,155 -0.65(-0.83%)
Jun 18, 2018 78.66 79.10 78.18 79.05 79,000 -0.27(-0.34%)
Jun 15, 2018 79.32 79.47 79.32 169,025 -0.15(-0.18%)
Jun 14, 2018 79.41 79.69 79.13 79.47 108,923 +0.55(+0.69%)
Jun 13, 2018 79.01 79.65 78.79 78.92 207,000 -0.15(-0.19%)
Jun 12, 2018 78.85 79.17 78.53 79.07 125,713 +0.35(+0.45%)
Jun 11, 2018 78.52 78.90 78.49 78.72 146,811 +0.13(+0.16%)
Jun 08, 2018 78.05 78.67 77.86 78.59 129,950 -0.10(-0.12%)
Jun 07, 2018 79.60 79.60 78.05 78.69 136,090 -0.96(-1.20%)
Jun 06, 2018 79.64 78.99 79.64 134,945 +0.38(+0.48%)
Jun 05, 2018 79.09 79.41 78.87 79.26 222,503 +0.43(+0.55%)
Jun 04, 2018 78.41 78.85 78.12 78.83 120,943 +0.59(+0.76%)
Jun 01, 2018 77.27 78.26 77.24 78.24 143,151 +1.38(+1.79%)
May 31, 2018 76.98 77.57 76.79 76.86 136,869 -0.28(-0.37%)
May 30, 2018 77.06 77.58 77.00 77.14 174,022 +0.48(+0.62%)
May 29, 2018 76.82 77.17 76.26 76.67 113,779 -0.46(-0.59%)
May 25, 2018 77.12 77.12 77.12 0 +0.09(+0.11%)
May 24, 2018 77.01 77.23 76.23 77.04 128,573 +0.02(+0.03%)
May 23, 2018 75.97 77.02 75.77 77.02 153,912 +0.37(+0.48%)
May 22, 2018 77.07 77.28 76.55 76.65 77,346 +0.12(+0.15%)
May 21, 2018 77.11 77.17 76.11 76.53 132,038 +0.33(+0.44%)
May 18, 2018 76.47 76.64 76.14 76.20 91,596 -0.86(-1.11%)
May 17, 2018 77.08 77.53 76.54 77.06 127,953 -0.43(-0.55%)
May 16, 2018 76.86 77.51 76.75 77.48 94,813 +0.78(+1.02%)
May 15, 2018 76.82 76.82 76.24 76.70 214,092 -0.58(-0.75%)
May 14, 2018 77.24 78.06 77.13 77.28 143,838 +0.41(+0.53%)
May 11, 2018 77.26 77.31 76.72 76.87 107,506 -1.05(-1.35%)
May 10, 2018 77.13 77.94 77.13 77.92 136,951 +1.18(+1.54%)
May 09, 2018 76.06 76.86 75.79 76.74 89,155 +0.89(+1.17%)
May 08, 2018 75.32 75.86 75.12 75.85 230,247 +0.37(+0.49%)
May 07, 2018 75.20 75.79 75.13 75.48 100,967 +0.57(+0.76%)
May 04, 2018 73.17 75.06 72.93 74.92 122,375 +1.38(+1.87%)
May 03, 2018 72.92 73.79 72.19 73.54 190,519 +0.27(+0.37%)
May 02, 2018 73.58 73.96 73.08 73.27 197,331 -0.52(-0.70%)
May 01, 2018 72.66 73.79 72.46 73.78 129,586 +0.80(+1.10%)
Apr 30, 2018 73.40 73.95 72.67 72.98 236,619 -0.52(-0.70%)
Apr 27, 2018 74.35 74.44 73.12 73.50 125,810 -0.23(-0.32%)
Apr 26, 2018 73.15 73.89 73.04 73.74 142,040 +1.56(+2.16%)
Apr 25, 2018 72.29 72.44 71.08 72.17 248,200 -0.19(-0.26%)
Apr 24, 2018 73.75 74.27 71.83 72.36 206,199 -0.70(-0.96%)
Apr 23, 2018 74.01 74.14 72.83 73.06 161,943 -0.59(-0.80%)
Apr 20, 2018 74.32 74.51 73.38 73.65 132,724 -0.86(-1.15%)
Apr 19, 2018 75.60 75.70 74.33 74.51 259,131 -1.87(-2.45%)
Apr 18, 2018 76.46 76.64 75.72 76.38 299,328 -0.37(-0.48%)
Apr 17, 2018 75.87 76.93 75.70 76.75 170,395 +1.52(+2.02%)
Apr 16, 2018 75.22 75.52 74.64 75.23 133,951 +0.47(+0.63%)
Apr 13, 2018 75.88 75.88 74.47 74.76 115,768 -0.53(-0.70%)
Apr 12, 2018 74.64 75.50 74.60 75.29 132,272 +1.10(+1.49%)
Apr 11, 2018 73.89 74.87 73.68 74.19 124,034 -0.17(-0.22%)
Apr 10, 2018 73.81 74.72 73.46 74.35 169,837 +1.97(+2.72%)
Apr 09, 2018 72.45 74.09 72.38 72.38 196,842 +0.49(+0.68%)
Apr 06, 2018 71.89 218,424 -1.97(-2.67%)
Apr 05, 2018 74.68 74.88 73.39 73.86 201,788 -0.28(-0.38%)
Apr 04, 2018 71.46 74.35 71.39 74.15 379,651 +1.04(+1.43%)
Apr 03, 2018 72.85 73.27 72.02 73.10 419,527 +0.90(+1.24%)
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.