Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

187.16 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 63.71 64.08 63.65 64.00 105,688 +0.56(+0.89%)
Aug 30, 2017 62.72 63.50 62.62 63.44 103,623 +0.84(+1.35%)
Aug 29, 2017 61.89 62.69 61.70 62.60 71,450 +0.17(+0.28%)
Aug 28, 2017 62.43 62.43 62.17 62.42 224,579 +0.14(+0.22%)
Aug 25, 2017 62.59 62.74 62.22 62.29 94,840 -0.06(-0.09%)
Aug 24, 2017 62.58 62.77 61.99 62.35 71,024 -0.05(-0.08%)
Aug 23, 2017 62.01 62.49 62.01 62.39 68,137 -0.07(-0.11%)
Aug 22, 2017 61.78 62.55 61.78 62.46 110,003 +1.05(+1.71%)
Aug 21, 2017 61.61 61.66 61.01 61.41 142,224 -0.09(-0.14%)
Aug 18, 2017 61.69 61.93 61.17 61.50 446,100 +0.06(+0.09%)
Aug 17, 2017 62.73 62.73 61.41 61.44 119,684 -1.47(-2.34%)
Aug 16, 2017 62.83 63.07 62.62 62.92 131,065 +0.33(+0.53%)
Aug 15, 2017 62.74 62.74 62.29 62.59 511,130 +0.07(+0.11%)
Aug 14, 2017 62.05 62.60 62.05 62.52 90,409 +1.14(+1.85%)
Aug 11, 2017 60.93 61.49 60.77 61.39 270,933 +0.52(+0.86%)
Aug 10, 2017 62.04 62.04 60.80 60.86 263,357 -1.63(-2.61%)
Aug 09, 2017 62.05 62.50 61.91 62.49 144,810 -0.02(-0.03%)
Aug 08, 2017 62.69 63.12 62.36 62.51 183,903 -0.17(-0.28%)
Aug 07, 2017 62.29 62.70 62.18 62.69 161,477 +0.58(+0.94%)
Aug 04, 2017 62.49 61.99 62.10 200,246 +0.05(+0.08%)
Aug 03, 2017 62.11 62.27 61.86 62.05 216,959 -0.11(-0.17%)
Aug 02, 2017 62.96 62.96 61.69 62.16 124,878 -0.41(-0.65%)
Aug 01, 2017 62.55 62.62 62.33 62.57 126,923 +0.25(+0.40%)
Jul 31, 2017 62.75 62.93 62.15 62.32 172,831 -0.32(-0.51%)
Jul 28, 2017 62.44 62.74 62.26 62.64 79,000 -0.09(-0.14%)
Jul 27, 2017 63.86 63.87 61.93 62.72 280,251 -0.80(-1.25%)
Jul 26, 2017 63.68 63.68 63.30 63.52 86,554 +0.00(+0.00%)
Jul 25, 2017 63.49 63.66 63.05 63.52 417,704 -0.39(-0.61%)
Jul 24, 2017 63.92 63.95 63.67 63.91 575,954 +0.09(+0.14%)
Jul 21, 2017 63.89 63.93 63.62 63.82 92,180 -0.42(-0.65%)
Jul 20, 2017 64.24 64.24 63.84 64.24 105,856 +0.05(+0.08%)
Jul 19, 2017 63.99 64.24 63.90 64.19 136,970 +0.49(+0.78%)
Jul 18, 2017 63.41 63.72 63.03 63.69 189,479 +0.22(+0.35%)
Jul 17, 2017 63.77 63.77 63.31 63.47 118,947 -0.11(-0.17%)
Jul 14, 2017 63.06 63.58 63.06 63.58 138,714 +0.68(+1.08%)
Jul 13, 2017 63.11 63.24 62.76 62.90 85,731 -0.15(-0.23%)
Jul 12, 2017 62.79 63.08 62.66 63.04 211,853 +0.89(+1.44%)
Jul 11, 2017 61.68 62.17 61.58 62.15 125,797 +0.44(+0.71%)
Jul 10, 2017 61.19 61.82 61.03 61.72 426,267 +0.58(+0.95%)
Jul 07, 2017 60.53 61.41 60.53 61.13 100,374 +0.82(+1.37%)
Jul 06, 2017 60.19 60.68 60.02 60.31 211,505 -0.45(-0.73%)
Jul 05, 2017 59.95 60.91 59.95 60.75 765,471 +0.94(+1.57%)
Jul 03, 2017 60.87 60.97 59.80 59.81 371,187 -0.72(-1.19%)
Jun 30, 2017 60.98 61.11 60.46 60.53 135,628 -0.26(-0.43%)
Jun 29, 2017 61.79 61.79 60.08 60.79 833,051 -1.33(-2.14%)
Jun 28, 2017 61.48 62.20 61.11 62.12 222,626 +0.85(+1.39%)
Jun 27, 2017 62.40 62.53 61.22 61.27 280,509 -1.41(-2.24%)
Jun 26, 2017 63.53 63.77 62.55 62.68 219,359 -0.57(-0.91%)
Jun 23, 2017 63.39 63.25 160,994 +0.49(+0.77%)
Jun 22, 2017 62.89 62.97 62.48 62.76 137,876 -0.10(-0.16%)
Jun 21, 2017 62.42 62.87 62.33 62.86 158,919 +0.89(+1.44%)
Jun 20, 2017 62.64 62.73 61.97 61.97 175,169 -0.65(-1.04%)
Jun 19, 2017 62.13 62.70 62.10 62.62 225,545 +1.11(+1.81%)
Jun 16, 2017 61.46 61.88 61.30 61.51 116,988 -0.13(-0.20%)
Jun 15, 2017 61.24 61.78 60.98 61.63 306,046 -0.39(-0.62%)
Jun 14, 2017 62.84 62.93 61.46 62.02 213,157 -0.55(-0.88%)
Jun 13, 2017 62.70 62.99 61.99 62.57 251,770 +0.35(+0.56%)
Jun 12, 2017 61.69 62.28 60.66 62.22 540,054 -0.14(-0.22%)
Jun 09, 2017 64.93 65.04 61.36 62.36 575,928 -2.32(-3.59%)
Jun 08, 2017 64.61 64.70 64.00 64.68 137,085 +0.59(+0.92%)
Jun 07, 2017 63.89 64.16 63.67 64.09 134,491 +0.37(+0.58%)
Jun 06, 2017 63.54 63.99 63.42 63.72 339,694 +0.12(+0.18%)
Jun 05, 2017 63.73 63.89 63.54 63.61 253,925 -0.03(-0.05%)
Jun 02, 2017 63.41 63.64 63.09 63.64 263,505 +0.58(+0.92%)
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.