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 (%)
Jul 31, 2020 114.99 114.99 112.79 114.76 184,906 +0.52(+0.45%)
Jul 30, 2020 112.29 114.37 111.81 114.25 128,782 +1.18(+1.05%)
Jul 29, 2020 111.90 113.41 111.90 113.06 107,860 +2.10(+1.89%)
Jul 28, 2020 112.13 112.29 110.90 110.96 96,228 -1.65(-1.47%)
Jul 27, 2020 110.99 112.70 110.96 112.61 131,582 +2.25(+2.04%)
Jul 24, 2020 110.68 111.50 109.54 110.37 195,664 -1.95(-1.74%)
Jul 23, 2020 114.12 115.09 111.74 112.31 174,706 -1.99(-1.74%)
Jul 22, 2020 114.36 115.05 113.61 114.31 140,836 +0.32(+0.28%)
Jul 21, 2020 115.63 115.63 113.57 113.99 318,099 -0.87(-0.75%)
Jul 20, 2020 112.11 115.05 111.72 114.85 130,066 +2.80(+2.49%)
Jul 17, 2020 111.72 112.23 110.91 112.06 588,100 +0.97(+0.87%)
Jul 16, 2020 110.53 111.45 109.98 111.09 146,853 -0.74(-0.66%)
Jul 15, 2020 111.88 112.42 110.41 111.83 223,226 +0.30(+0.27%)
Jul 14, 2020 109.26 111.71 108.17 111.53 336,340 +1.05(+0.95%)
Jul 13, 2020 114.07 114.84 110.33 110.48 1,045,858 -2.53(-2.24%)
Jul 10, 2020 113.15 113.15 111.78 113.01 101,653 -0.22(-0.19%)
Jul 09, 2020 112.69 113.74 111.19 113.23 144,574 +1.26(+1.13%)
Jul 08, 2020 111.41 112.05 110.53 111.97 109,760 +1.44(+1.30%)
Jul 07, 2020 111.11 112.39 110.46 110.53 80,949 -1.09(-0.98%)
Jul 06, 2020 110.96 112.28 110.85 111.62 133,360 +2.34(+2.14%)
Jul 02, 2020 109.65 110.12 109.13 109.28 135,235 +0.97(+0.89%)
Jul 01, 2020 108.62 108.99 107.79 108.32 146,659 -0.17(-0.16%)
Jun 30, 2020 106.73 108.91 106.56 108.49 143,651 +2.20(+2.07%)
Jun 29, 2020 105.61 106.29 104.12 106.29 125,200 +0.69(+0.65%)
Jun 26, 2020 106.72 107.01 104.88 105.60 211,149 -1.31(-1.23%)
Jun 25, 2020 105.76 106.92 104.41 106.92 115,251 +1.10(+1.04%)
Jun 24, 2020 107.62 108.27 105.26 105.81 149,378 -2.41(-2.23%)
Jun 23, 2020 108.96 109.36 108.13 108.22 164,796 +0.35(+0.32%)
Jun 22, 2020 106.96 107.98 106.45 107.88 110,649 +0.83(+0.78%)
Jun 19, 2020 108.52 108.92 106.45 107.04 134,367 -0.29(-0.27%)
Jun 18, 2020 106.94 107.52 106.66 107.33 90,122 +0.26(+0.24%)
Jun 17, 2020 107.50 108.04 106.78 107.07 109,433 +0.40(+0.37%)
Jun 16, 2020 107.58 107.98 105.22 106.68 222,465 +2.24(+2.15%)
Jun 15, 2020 101.20 104.69 100.74 104.43 451,444 +1.19(+1.15%)
Jun 12, 2020 104.54 104.97 101.27 103.24 602,738 +1.53(+1.50%)
Jun 11, 2020 105.63 106.06 101.65 101.71 403,983 -6.51(-6.02%)
Jun 10, 2020 108.27 109.02 107.84 108.22 156,361 +0.50(+0.46%)
Jun 09, 2020 107.44 108.34 107.15 107.73 306,851 -0.36(-0.33%)
Jun 08, 2020 107.99 108.17 106.66 108.09 306,340 +0.40(+0.37%)
Jun 05, 2020 106.22 108.67 105.98 107.69 107,574 +2.70(+2.57%)
Jun 04, 2020 104.96 106.13 104.23 104.99 132,263 -0.31(-0.29%)
Jun 03, 2020 104.24 105.73 104.24 105.30 167,371 +1.95(+1.88%)
Jun 02, 2020 102.38 103.38 101.55 103.35 131,650 +1.13(+1.11%)
Jun 01, 2020 102.02 102.66 101.46 102.22 256,174 -0.19(-0.18%)
May 29, 2020 100.40 102.61 99.87 102.41 182,614 +2.20(+2.19%)
May 28, 2020 100.49 102.45 100.00 100.21 160,866 -0.91(-0.90%)
May 27, 2020 100.20 101.13 97.64 101.13 191,108 +1.05(+1.05%)
May 26, 2020 101.25 101.82 99.96 100.07 209,209 +0.71(+0.72%)
May 22, 2020 98.87 99.38 97.86 99.36 143,533 +0.36(+0.36%)
May 21, 2020 100.28 100.65 98.62 99.00 88,401 -1.46(-1.45%)
May 20, 2020 99.31 100.97 99.31 100.46 137,358 +2.64(+2.70%)
May 19, 2020 98.19 99.41 97.79 97.82 155,123 +0.24(+0.24%)
May 18, 2020 96.69 98.05 96.49 97.58 112,181 +3.07(+3.25%)
May 15, 2020 93.20 94.64 92.87 94.51 106,667 -0.62(-0.65%)
May 14, 2020 92.33 95.17 91.18 95.13 258,906 +1.93(+2.07%)
May 13, 2020 95.31 95.99 92.06 93.20 314,582 -2.16(-2.27%)
May 12, 2020 98.32 98.42 95.34 95.37 150,233 -2.31(-2.37%)
May 11, 2020 96.92 98.32 96.80 97.68 126,574 +0.14(+0.14%)
May 08, 2020 96.21 97.55 95.81 97.54 337,025 +2.04(+2.13%)
May 07, 2020 95.63 96.10 95.08 95.51 147,474 +1.22(+1.30%)
May 06, 2020 94.31 95.46 93.97 94.29 161,857 +0.68(+0.72%)
May 05, 2020 93.31 94.72 93.21 93.61 236,051 +1.82(+1.98%)
May 04, 2020 90.56 91.87 90.16 91.79 233,640 +0.75(+0.83%)
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.