Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

182.95 -1.70 (-0.92%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 62.74 62.91 62.14 62.30 172,870 -0.32(-0.51%)
Jul 28, 2017 62.43 62.73 62.24 62.62 79,018 -0.09(-0.14%)
Jul 27, 2017 63.84 63.85 61.91 62.71 280,314 -0.80(-1.25%)
Jul 26, 2017 63.67 63.67 63.29 63.51 86,574 +0.00(+0.00%)
Jul 25, 2017 63.48 63.64 63.03 63.51 417,798 -0.39(-0.61%)
Jul 24, 2017 63.90 63.93 63.66 63.89 576,084 +0.09(+0.14%)
Jul 21, 2017 63.87 63.91 63.60 63.81 92,200 -0.42(-0.65%)
Jul 20, 2017 64.22 64.22 63.83 64.22 105,880 +0.05(+0.08%)
Jul 19, 2017 63.97 64.22 63.88 64.17 137,001 +0.49(+0.78%)
Jul 18, 2017 63.40 63.71 63.02 63.68 189,522 +0.22(+0.35%)
Jul 17, 2017 63.76 63.76 63.29 63.46 118,974 -0.11(-0.17%)
Jul 14, 2017 63.05 63.56 63.05 63.56 138,745 +0.68(+1.08%)
Jul 13, 2017 63.10 63.22 62.75 62.88 85,750 -0.15(-0.23%)
Jul 12, 2017 62.78 63.07 62.64 63.03 211,901 +0.89(+1.44%)
Jul 11, 2017 61.66 62.16 61.57 62.14 125,826 +0.44(+0.71%)
Jul 10, 2017 61.18 61.81 61.01 61.70 426,363 +0.58(+0.95%)
Jul 07, 2017 60.52 61.40 60.52 61.12 100,396 +0.82(+1.37%)
Jul 06, 2017 60.18 60.66 60.00 60.29 211,552 -0.45(-0.73%)
Jul 05, 2017 59.94 60.90 59.94 60.74 765,643 +0.94(+1.57%)
Jul 03, 2017 60.86 60.95 59.79 59.80 371,270 -0.72(-1.19%)
Jun 30, 2017 60.96 61.10 60.44 60.52 135,659 -0.26(-0.43%)
Jun 29, 2017 61.78 61.78 60.06 60.78 833,239 -1.33(-2.14%)
Jun 28, 2017 61.47 62.18 61.09 62.11 222,676 +0.85(+1.39%)
Jun 27, 2017 62.39 62.52 61.21 61.25 280,572 -1.41(-2.24%)
Jun 26, 2017 63.52 63.76 62.54 62.66 219,408 -0.57(-0.91%)
Jun 23, 2017 63.38 63.23 161,030 +0.48(+0.77%)
Jun 22, 2017 62.87 62.95 62.47 62.75 137,907 -0.10(-0.16%)
Jun 21, 2017 62.40 62.86 62.31 62.85 158,955 +0.89(+1.44%)
Jun 20, 2017 62.63 62.71 61.96 61.96 175,209 -0.65(-1.04%)
Jun 19, 2017 62.11 62.68 62.08 62.61 225,597 +1.11(+1.81%)
Jun 16, 2017 61.44 61.86 61.29 61.49 117,015 -0.13(-0.20%)
Jun 15, 2017 61.22 61.76 60.97 61.62 306,116 -0.39(-0.62%)
Jun 14, 2017 62.83 62.92 61.44 62.01 213,206 -0.55(-0.88%)
Jun 13, 2017 62.68 62.98 61.98 62.56 251,828 +0.35(+0.56%)
Jun 12, 2017 61.68 62.27 60.65 62.21 540,178 -0.14(-0.22%)
Jun 09, 2017 64.91 65.03 61.35 62.35 576,060 -2.32(-3.59%)
Jun 08, 2017 64.59 64.69 63.98 64.67 137,117 +0.59(+0.92%)
Jun 07, 2017 63.87 64.15 63.65 64.08 134,522 +0.37(+0.58%)
Jun 06, 2017 63.53 63.97 63.41 63.71 339,772 +0.12(+0.18%)
Jun 05, 2017 63.72 63.87 63.53 63.59 253,984 -0.03(-0.05%)
Jun 02, 2017 63.39 63.62 63.07 63.62 263,565 +0.58(+0.92%)
Jun 01, 2017 63.08 63.08 62.61 63.04 204,682 +0.14(+0.22%)
May 31, 2017 63.35 63.35 62.61 62.91 217,827 -0.08(-0.12%)
May 30, 2017 62.74 63.05 62.65 62.98 227,254 +0.33(+0.53%)
May 26, 2017 62.73 62.73 62.34 62.65 178,035 +0.00(+0.00%)
May 25, 2017 62.48 62.79 62.22 62.65 215,998 +0.48(+0.78%)
May 24, 2017 62.19 62.30 61.98 62.17 166,107 +0.36(+0.58%)
May 23, 2017 61.96 62.02 61.54 61.81 174,580 -0.12(-0.19%)
May 22, 2017 61.48 61.95 61.46 61.93 236,781 +0.74(+1.20%)
May 19, 2017 61.08 61.39 61.08 61.19 208,671 +0.73(+1.20%)
May 18, 2017 59.81 60.64 59.48 60.47 220,709 +0.46(+0.77%)
May 17, 2017 61.44 61.45 59.99 60.00 289,369 -1.96(-3.16%)
May 16, 2017 61.79 61.96 61.53 61.96 143,567 +0.44(+0.71%)
May 15, 2017 61.25 61.52 61.09 61.52 160,804 +0.66(+1.08%)
May 12, 2017 60.87 60.89 60.70 60.86 92,875 +0.03(+0.05%)
May 11, 2017 60.72 60.94 60.37 60.83 193,976 -0.08(-0.13%)
May 10, 2017 60.61 60.97 60.61 60.91 241,343 +0.57(+0.95%)
May 09, 2017 60.16 60.44 60.16 60.34 143,312 +0.33(+0.55%)
May 08, 2017 60.07 60.10 59.92 60.01 252,071 -0.07(-0.11%)
May 05, 2017 59.81 60.08 59.62 60.08 111,741 +0.30(+0.50%)
May 04, 2017 59.81 59.91 59.60 59.78 148,495 +0.06(+0.10%)
May 03, 2017 59.70 59.80 59.45 59.72 177,630 -0.09(-0.15%)
May 02, 2017 59.92 59.92 59.52 59.81 121,254 +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.