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 (%)
Jun 29, 2018 75.53 76.10 75.42 75.52 137,116 +0.40(+0.53%)
Jun 28, 2018 74.35 75.30 74.13 75.12 156,716 +0.73(+0.97%)
Jun 27, 2018 76.28 76.42 74.40 74.40 166,455 -1.57(-2.06%)
Jun 26, 2018 75.99 76.34 75.61 75.97 107,800 +0.36(+0.48%)
Jun 25, 2018 76.66 76.66 74.81 75.60 197,214 -1.83(-2.37%)
Jun 22, 2018 78.39 78.39 77.34 77.44 84,233 -0.64(-0.82%)
Jun 21, 2018 79.01 79.25 77.98 78.07 119,393 -0.71(-0.90%)
Jun 20, 2018 78.95 79.08 78.59 78.78 136,693 +0.25(+0.32%)
Jun 19, 2018 77.97 78.55 77.52 78.53 307,618 -0.66(-0.83%)
Jun 18, 2018 78.79 79.24 78.31 79.19 78,862 -0.27(-0.34%)
Jun 15, 2018 79.46 79.61 79.46 168,730 -0.15(-0.18%)
Jun 14, 2018 79.55 79.83 79.27 79.61 108,734 +0.55(+0.69%)
Jun 13, 2018 79.15 79.79 78.93 79.06 206,639 -0.15(-0.19%)
Jun 12, 2018 78.99 79.31 78.67 79.20 125,494 +0.35(+0.45%)
Jun 11, 2018 78.66 79.04 78.63 78.85 146,555 +0.13(+0.16%)
Jun 08, 2018 78.19 78.80 77.99 78.73 129,723 -0.10(-0.12%)
Jun 07, 2018 79.74 79.74 78.19 78.82 135,852 -0.96(-1.20%)
Jun 06, 2018 79.78 79.13 79.78 134,710 +0.38(+0.48%)
Jun 05, 2018 79.22 79.55 79.01 79.40 222,115 +0.43(+0.55%)
Jun 04, 2018 78.55 78.99 78.26 78.97 120,732 +0.59(+0.76%)
Jun 01, 2018 77.41 78.39 77.37 78.37 142,902 +1.38(+1.79%)
May 31, 2018 77.11 77.71 76.93 76.99 136,631 -0.28(-0.37%)
May 30, 2018 77.19 77.72 77.14 77.28 173,719 +0.48(+0.62%)
May 29, 2018 76.96 77.31 76.40 76.80 113,580 -0.46(-0.60%)
May 25, 2018 77.26 77.26 77.26 0 +0.09(+0.11%)
May 24, 2018 77.14 77.37 76.36 77.17 128,349 +0.02(+0.03%)
May 23, 2018 76.10 77.15 75.90 77.15 153,644 +0.37(+0.48%)
May 22, 2018 77.20 77.41 76.68 76.78 77,212 +0.12(+0.15%)
May 21, 2018 77.25 77.30 76.24 76.66 131,808 +0.33(+0.44%)
May 18, 2018 76.60 76.77 76.27 76.33 91,436 -0.86(-1.11%)
May 17, 2018 77.22 77.67 76.67 77.19 127,730 -0.43(-0.55%)
May 16, 2018 76.99 77.65 76.89 77.62 94,648 +0.78(+1.02%)
May 15, 2018 76.96 76.96 76.37 76.84 213,719 -0.58(-0.75%)
May 14, 2018 77.38 78.20 77.27 77.41 143,587 +0.41(+0.53%)
May 11, 2018 77.40 77.44 76.85 77.00 107,318 -1.06(-1.35%)
May 10, 2018 77.27 78.08 77.27 78.06 136,712 +1.18(+1.54%)
May 09, 2018 76.19 76.99 75.92 76.88 88,999 +0.89(+1.17%)
May 08, 2018 75.45 76.00 75.25 75.99 229,845 +0.37(+0.49%)
May 07, 2018 75.33 75.92 75.26 75.62 100,791 +0.57(+0.76%)
May 04, 2018 73.30 75.20 73.05 75.05 122,162 +1.38(+1.87%)
May 03, 2018 73.04 73.92 72.32 73.67 190,187 +0.27(+0.37%)
May 02, 2018 73.71 74.09 73.21 73.40 196,987 -0.52(-0.70%)
May 01, 2018 72.79 73.92 72.58 73.91 129,360 +0.80(+1.10%)
Apr 30, 2018 73.53 74.08 72.80 73.11 236,207 -0.52(-0.70%)
Apr 27, 2018 74.48 74.57 73.25 73.63 125,591 -0.23(-0.32%)
Apr 26, 2018 73.28 74.02 73.17 73.86 141,792 +1.56(+2.16%)
Apr 25, 2018 72.42 72.56 71.20 72.30 247,767 -0.19(-0.26%)
Apr 24, 2018 73.87 74.40 71.96 72.49 205,839 -0.70(-0.96%)
Apr 23, 2018 74.14 74.27 72.96 73.19 161,660 -0.59(-0.80%)
Apr 20, 2018 74.45 74.64 73.50 73.78 132,492 -0.86(-1.15%)
Apr 19, 2018 75.73 75.83 74.46 74.64 258,679 -1.88(-2.45%)
Apr 18, 2018 76.59 76.77 75.85 76.52 298,807 -0.37(-0.48%)
Apr 17, 2018 76.01 77.06 75.83 76.89 170,098 +1.53(+2.02%)
Apr 16, 2018 75.35 75.65 74.77 75.36 133,717 +0.47(+0.63%)
Apr 13, 2018 76.02 76.02 74.60 74.89 115,566 -0.53(-0.70%)
Apr 12, 2018 74.77 75.64 74.73 75.42 132,041 +1.11(+1.49%)
Apr 11, 2018 74.02 75.00 73.81 74.31 123,818 -0.17(-0.22%)
Apr 10, 2018 73.94 74.85 73.59 74.48 169,541 +1.98(+2.72%)
Apr 09, 2018 72.57 74.22 72.51 72.51 196,499 +0.49(+0.68%)
Apr 06, 2018 72.02 218,043 -1.98(-2.67%)
Apr 05, 2018 74.81 75.01 73.52 73.99 201,436 -0.28(-0.38%)
Apr 04, 2018 71.59 74.48 71.52 74.28 378,989 +1.05(+1.43%)
Apr 03, 2018 72.97 73.40 72.14 73.23 418,796 +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.