Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

124.94 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 62.86 63.04 62.26 62.43 172,530 -0.32(-0.51%)
Jul 28, 2017 62.55 62.85 62.37 62.75 78,862 -0.09(-0.14%)
Jul 27, 2017 63.97 63.98 62.04 62.83 279,762 -0.80(-1.25%)
Jul 26, 2017 63.80 63.80 63.41 63.63 86,403 +0.00(+0.00%)
Jul 25, 2017 63.60 63.77 63.16 63.63 416,976 -0.39(-0.61%)
Jul 24, 2017 64.03 64.06 63.78 64.02 574,950 +0.09(+0.14%)
Jul 21, 2017 64.00 64.04 63.73 63.93 92,019 -0.42(-0.65%)
Jul 20, 2017 64.35 64.35 63.95 64.35 105,672 +0.05(+0.08%)
Jul 19, 2017 64.10 64.35 64.01 64.30 136,731 +0.50(+0.78%)
Jul 18, 2017 63.52 63.83 63.14 63.81 189,149 +0.22(+0.35%)
Jul 17, 2017 63.88 63.88 63.42 63.58 118,740 -0.11(-0.17%)
Jul 14, 2017 63.17 63.69 63.17 63.69 138,472 +0.68(+1.08%)
Jul 13, 2017 63.22 63.35 62.87 63.01 85,581 -0.15(-0.23%)
Jul 12, 2017 62.90 63.19 62.77 63.15 211,484 +0.89(+1.44%)
Jul 11, 2017 61.78 62.28 61.69 62.26 125,578 +0.44(+0.71%)
Jul 10, 2017 61.30 61.93 61.13 61.82 425,524 +0.58(+0.95%)
Jul 07, 2017 60.64 61.52 60.64 61.24 100,199 +0.83(+1.37%)
Jul 06, 2017 60.30 60.78 60.12 60.41 211,136 -0.45(-0.73%)
Jul 05, 2017 60.05 61.02 60.05 60.86 764,137 +0.94(+1.57%)
Jul 03, 2017 60.98 61.07 59.91 59.92 370,540 -0.72(-1.19%)
Jun 30, 2017 61.08 61.22 60.56 60.64 135,392 -0.26(-0.43%)
Jun 29, 2017 61.90 61.90 60.18 60.90 831,600 -1.33(-2.14%)
Jun 28, 2017 61.59 62.31 61.21 62.23 222,238 +0.86(+1.39%)
Jun 27, 2017 62.51 62.64 61.33 61.38 280,020 -1.41(-2.24%)
Jun 26, 2017 63.64 63.88 62.66 62.78 218,976 -0.57(-0.91%)
Jun 23, 2017 63.50 63.36 160,713 +0.49(+0.77%)
Jun 22, 2017 63.00 63.08 62.59 62.87 137,636 -0.10(-0.16%)
Jun 21, 2017 62.53 62.98 62.44 62.97 158,642 +0.89(+1.44%)
Jun 20, 2017 62.75 62.84 62.08 62.08 174,863 -0.65(-1.04%)
Jun 19, 2017 62.24 62.81 62.21 62.73 225,152 +1.12(+1.81%)
Jun 16, 2017 61.57 61.98 61.41 61.61 116,784 -0.13(-0.20%)
Jun 15, 2017 61.34 61.89 61.09 61.74 305,512 -0.39(-0.62%)
Jun 14, 2017 62.95 63.04 61.57 62.13 212,786 -0.55(-0.88%)
Jun 13, 2017 62.81 63.10 62.10 62.68 251,331 +0.35(+0.56%)
Jun 12, 2017 61.80 62.39 60.77 62.33 539,113 -0.14(-0.22%)
Jun 09, 2017 65.04 65.16 61.47 62.47 574,924 -2.33(-3.59%)
Jun 08, 2017 64.72 64.82 64.11 64.80 136,846 +0.59(+0.92%)
Jun 07, 2017 64.00 64.27 63.78 64.20 134,256 +0.37(+0.58%)
Jun 06, 2017 63.65 64.10 63.54 63.84 339,102 +0.12(+0.18%)
Jun 05, 2017 63.85 64.00 63.65 63.72 253,483 -0.03(-0.05%)
Jun 02, 2017 63.52 63.75 63.20 63.75 263,045 +0.58(+0.92%)
Jun 01, 2017 63.21 63.21 62.73 63.17 204,279 +0.14(+0.22%)
May 31, 2017 63.48 63.48 62.73 63.03 217,397 -0.08(-0.12%)
May 30, 2017 62.87 63.18 62.78 63.11 226,805 +0.33(+0.53%)
May 26, 2017 62.86 62.86 62.46 62.78 177,684 +0.00(+0.00%)
May 25, 2017 62.60 62.91 62.34 62.78 215,573 +0.48(+0.78%)
May 24, 2017 62.31 62.42 62.10 62.29 165,779 +0.36(+0.58%)
May 23, 2017 62.08 62.14 61.66 61.93 174,236 -0.12(-0.19%)
May 22, 2017 61.60 62.07 61.59 62.05 236,314 +0.74(+1.20%)
May 19, 2017 61.20 61.51 61.20 61.31 208,259 +0.73(+1.20%)
May 18, 2017 59.93 60.76 59.60 60.59 220,274 +0.47(+0.77%)
May 17, 2017 61.57 61.58 60.11 60.12 288,798 -1.96(-3.16%)
May 16, 2017 61.92 62.08 61.65 62.08 143,284 +0.44(+0.71%)
May 15, 2017 61.37 61.64 61.21 61.64 160,487 +0.66(+1.08%)
May 12, 2017 60.99 61.01 60.82 60.98 92,692 +0.03(+0.05%)
May 11, 2017 60.84 61.06 60.49 60.96 193,593 -0.08(-0.13%)
May 10, 2017 60.73 61.09 60.73 61.03 240,867 +0.57(+0.95%)
May 09, 2017 60.28 60.56 60.28 60.46 143,030 +0.33(+0.55%)
May 08, 2017 60.19 60.22 60.04 60.13 251,574 -0.07(-0.11%)
May 05, 2017 59.93 60.20 59.73 60.20 111,521 +0.30(+0.50%)
May 04, 2017 59.93 60.02 59.71 59.90 148,202 +0.06(+0.10%)
May 03, 2017 59.82 59.92 59.56 59.84 177,280 -0.09(-0.15%)
May 02, 2017 60.04 60.04 59.64 59.93 121,015 +0.00(+0.00%)
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.