Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

190.68 -0.32 (-0.17%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 84.39 84.56 83.96 84.30 154,745 +0.36(+0.43%)
Jun 27, 2019 83.33 84.11 83.33 83.94 83,101 +0.92(+1.10%)
Jun 26, 2019 82.72 83.43 82.72 83.02 79,479 +1.50(+1.84%)
Jun 25, 2019 82.96 82.96 81.47 81.52 97,138 -1.45(-1.75%)
Jun 24, 2019 83.02 83.26 82.85 82.97 143,149 +0.07(+0.08%)
Jun 21, 2019 83.06 83.58 82.87 82.90 119,253 -0.46(-0.55%)
Jun 20, 2019 83.82 83.95 82.76 83.37 118,274 +1.06(+1.29%)
Jun 19, 2019 81.95 82.48 81.59 82.30 124,118 +0.51(+0.63%)
Jun 18, 2019 80.57 82.33 80.46 81.79 148,298 +2.24(+2.81%)
Jun 17, 2019 79.88 80.17 79.55 79.55 70,301 -0.20(-0.25%)
Jun 14, 2019 79.73 80.05 79.54 79.75 200,479 -1.13(-1.40%)
Jun 13, 2019 81.03 81.25 80.71 80.88 179,155 +0.25(+0.31%)
Jun 12, 2019 81.16 81.27 80.59 80.63 106,664 -1.08(-1.33%)
Jun 11, 2019 82.71 82.71 81.34 81.72 62,581 -0.03(-0.04%)
Jun 10, 2019 81.03 82.47 80.92 81.75 171,173 +1.50(+1.86%)
Jun 07, 2019 79.56 80.47 79.52 80.25 93,050 +1.14(+1.44%)
Jun 06, 2019 78.38 79.36 78.18 79.11 92,825 +0.85(+1.08%)
Jun 05, 2019 78.77 78.99 77.40 78.26 211,505 +0.17(+0.21%)
Jun 04, 2019 76.43 78.15 75.93 78.09 198,654 +2.77(+3.67%)
Jun 03, 2019 76.90 76.98 74.95 75.33 1,168,015 -1.31(-1.71%)
May 31, 2019 76.81 77.52 76.61 76.64 235,571 -1.20(-1.54%)
May 30, 2019 77.42 78.23 77.35 77.84 134,897 +0.36(+0.47%)
May 29, 2019 77.29 77.86 76.89 77.47 243,563 -0.43(-0.56%)
May 28, 2019 78.51 79.00 77.83 77.91 116,579 -0.28(-0.35%)
May 24, 2019 78.81 79.19 78.18 78.18 133,378 -0.19(-0.24%)
May 23, 2019 78.69 78.69 77.72 78.37 172,832 -1.50(-1.87%)
May 22, 2019 79.66 80.29 79.66 79.87 114,673 -0.72(-0.89%)
May 21, 2019 80.28 80.79 80.14 80.58 175,590 +1.37(+1.73%)
May 20, 2019 79.94 80.05 78.81 79.22 157,938 -2.32(-2.85%)
May 17, 2019 81.73 82.97 81.37 81.54 120,071 -1.31(-1.58%)
May 16, 2019 82.49 83.43 82.26 82.85 143,501 +0.15(+0.18%)
May 15, 2019 81.06 82.99 80.86 82.70 384,682 +0.99(+1.22%)
May 14, 2019 80.80 82.14 80.66 81.71 100,626 +1.54(+1.92%)
May 13, 2019 81.22 81.76 79.93 80.17 284,413 -3.45(-4.12%)
May 10, 2019 82.95 83.98 81.72 83.62 242,276 -0.02(-0.02%)
May 09, 2019 83.04 83.97 81.97 83.64 245,334 -0.55(-0.65%)
May 08, 2019 84.13 84.94 83.90 84.19 293,544 -0.38(-0.45%)
May 07, 2019 85.66 85.82 83.76 84.57 361,948 -2.15(-2.47%)
May 06, 2019 85.49 86.84 84.97 86.72 160,448 -1.13(-1.29%)
May 03, 2019 87.46 87.86 87.09 87.85 251,012 +0.57(+0.65%)
May 02, 2019 87.11 88.21 86.72 87.28 398,878 +0.16(+0.18%)
May 01, 2019 88.53 88.81 87.12 87.12 173,438 -0.82(-0.93%)
Apr 30, 2019 87.35 88.00 86.97 87.94 96,251 +0.46(+0.53%)
Apr 29, 2019 87.46 87.82 87.24 87.47 145,550 +0.01(+0.01%)
Apr 26, 2019 86.73 87.50 86.01 87.47 1,041,534 -0.12(-0.13%)
Apr 25, 2019 88.31 88.31 86.82 87.58 185,347 -0.61(-0.69%)
Apr 24, 2019 88.03 88.79 87.98 88.19 247,209 +0.22(+0.25%)
Apr 23, 2019 87.38 88.16 87.36 87.98 217,617 +0.98(+1.13%)
Apr 22, 2019 86.66 87.00 86.43 86.99 218,571 +0.05(+0.06%)
Apr 18, 2019 86.97 87.02 86.23 86.94 135,613 -0.17(-0.19%)
Apr 17, 2019 87.70 87.91 86.79 87.11 111,554 +0.28(+0.32%)
Apr 16, 2019 86.21 86.87 86.20 86.84 97,820 +1.02(+1.19%)
Apr 15, 2019 86.15 86.15 85.27 85.81 131,928 -0.30(-0.34%)
Apr 12, 2019 85.85 86.11 85.57 86.11 630,934 +0.92(+1.07%)
Apr 11, 2019 85.36 85.64 85.08 85.19 127,578 -0.11(-0.13%)
Apr 10, 2019 84.89 85.39 84.76 85.30 77,683 +0.50(+0.59%)
Apr 09, 2019 85.03 85.06 84.59 84.80 106,572 -0.36(-0.43%)
Apr 08, 2019 84.72 85.24 84.29 85.16 141,773 +0.28(+0.32%)
Apr 05, 2019 84.64 84.96 84.41 84.89 105,443 +0.64(+0.76%)
Apr 04, 2019 84.53 85.02 83.73 84.25 94,562 -0.40(-0.48%)
Apr 03, 2019 84.17 85.26 84.04 84.65 236,691 +1.38(+1.66%)
Apr 02, 2019 83.02 83.38 82.73 83.27 141,096 +0.29(+0.34%)
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.