Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

118.19 -1.39 (-1.16%)
Streaming Delayed Price Updated: 9:51 AM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 86.25 86.90 86.02 86.67 239,382 +0.78(+0.91%)
Sep 27, 2019 87.57 87.59 85.28 85.89 133,614 -2.00(-2.28%)
Sep 26, 2019 87.56 88.06 87.08 87.89 104,487 +0.36(+0.41%)
Sep 25, 2019 86.02 87.81 85.27 87.53 144,411 +1.32(+1.53%)
Sep 24, 2019 88.14 88.23 85.92 86.21 267,448 -1.56(-1.78%)
Sep 23, 2019 87.37 88.06 87.23 87.78 65,120 +0.41(+0.46%)
Sep 20, 2019 88.83 88.83 87.09 87.37 183,621 -1.15(-1.29%)
Sep 19, 2019 89.13 89.47 88.49 88.52 114,403 -0.41(-0.47%)
Sep 18, 2019 88.68 88.93 87.72 88.93 58,356 +0.01(+0.01%)
Sep 17, 2019 88.61 88.99 88.27 88.92 140,764 +0.32(+0.36%)
Sep 16, 2019 88.20 88.85 87.80 88.61 119,176 -0.38(-0.42%)
Sep 13, 2019 89.53 89.53 88.94 88.98 328,878 -0.34(-0.38%)
Sep 12, 2019 89.94 90.21 89.17 89.32 242,215 +0.04(+0.04%)
Sep 11, 2019 88.39 89.28 88.21 89.28 121,468 +1.24(+1.41%)
Sep 10, 2019 87.70 88.03 87.22 88.03 128,562 -0.16(-0.18%)
Sep 09, 2019 88.62 88.79 87.72 88.19 439,359 +0.02(+0.02%)
Sep 06, 2019 88.18 88.60 87.76 88.17 118,635 +0.11(+0.12%)
Sep 05, 2019 87.15 88.55 86.95 88.06 249,620 +2.26(+2.64%)
Sep 04, 2019 85.27 85.89 85.07 85.80 131,012 +1.65(+1.96%)
Sep 03, 2019 84.50 84.83 83.74 84.15 116,071 -0.98(-1.15%)
Aug 30, 2019 85.50 85.73 84.67 85.13 68,225 +0.25(+0.29%)
Aug 29, 2019 84.44 85.32 84.44 84.88 110,342 +1.66(+1.99%)
Aug 28, 2019 82.52 83.36 82.00 83.22 78,747 +0.05(+0.06%)
Aug 27, 2019 83.99 84.26 82.72 83.17 93,980 -0.22(-0.26%)
Aug 26, 2019 83.60 83.60 83.00 83.39 158,732 +0.84(+1.02%)
Aug 23, 2019 84.67 85.57 82.26 82.55 127,441 -2.85(-3.33%)
Aug 22, 2019 85.63 85.79 84.61 85.39 195,669 +0.03(+0.03%)
Aug 21, 2019 85.45 85.80 85.15 85.36 76,576 +0.70(+0.83%)
Aug 20, 2019 85.22 85.36 84.64 84.66 92,746 -0.58(-0.68%)
Aug 19, 2019 85.29 85.64 84.91 85.25 159,424 +1.43(+1.71%)
Aug 16, 2019 82.89 84.02 82.89 83.81 164,793 +1.60(+1.94%)
Aug 15, 2019 82.68 82.73 81.57 82.22 530,881 -0.28(-0.34%)
Aug 14, 2019 83.48 83.68 82.07 82.50 387,670 -2.56(-3.01%)
Aug 13, 2019 82.58 85.48 82.39 85.06 357,636 +2.32(+2.81%)
Aug 12, 2019 83.40 83.71 82.39 82.74 113,414 -1.26(-1.51%)
Aug 09, 2019 84.53 84.98 83.47 84.00 327,562 -1.21(-1.41%)
Aug 08, 2019 83.48 85.21 83.23 85.21 299,098 +2.68(+3.24%)
Aug 07, 2019 81.13 82.71 81.10 82.53 249,210 +0.37(+0.44%)
Aug 06, 2019 81.94 82.73 81.25 82.16 185,205 +1.14(+1.40%)
Aug 05, 2019 82.25 82.25 80.44 81.03 457,633 -3.38(-4.00%)
Aug 02, 2019 85.10 85.51 83.95 84.41 439,516 -2.00(-2.31%)
Aug 01, 2019 87.36 89.29 85.81 86.40 229,705 -0.82(-0.94%)
Jul 31, 2019 89.30 89.30 86.43 87.22 252,753 -2.37(-2.65%)
Jul 30, 2019 89.00 89.83 89.00 89.59 67,808 -0.19(-0.21%)
Jul 29, 2019 90.02 90.07 88.90 89.78 81,822 -0.41(-0.46%)
Jul 26, 2019 90.52 90.65 90.18 90.20 179,977 +0.23(+0.25%)
Jul 25, 2019 90.68 90.68 89.87 89.97 134,313 -1.17(-1.28%)
Jul 24, 2019 89.88 91.25 89.88 91.13 132,754 +1.45(+1.62%)
Jul 23, 2019 89.29 89.74 88.91 89.68 105,711 +0.70(+0.79%)
Jul 22, 2019 88.17 89.14 88.17 88.98 121,662 +1.22(+1.38%)
Jul 19, 2019 88.72 88.72 87.69 87.77 150,520 -0.47(-0.54%)
Jul 18, 2019 87.33 88.49 87.33 88.24 73,105 +0.78(+0.89%)
Jul 17, 2019 87.87 88.07 87.46 87.46 72,860 -0.02(-0.02%)
Jul 16, 2019 88.09 88.09 87.26 87.48 158,486 -0.94(-1.06%)
Jul 15, 2019 88.44 88.62 88.08 88.42 137,069 -0.05(-0.06%)
Jul 12, 2019 87.68 88.53 87.68 88.47 159,833 +1.00(+1.14%)
Jul 11, 2019 87.58 87.71 86.98 87.47 228,628 +0.19(+0.22%)
Jul 10, 2019 87.16 87.97 86.96 87.28 147,688 +0.77(+0.89%)
Jul 09, 2019 85.34 86.56 85.34 86.51 87,513 +0.62(+0.72%)
Jul 08, 2019 85.72 85.91 85.43 85.89 96,847 -0.41(-0.48%)
Jul 05, 2019 85.70 86.38 85.31 86.30 144,750 -0.27(-0.31%)
Jul 03, 2019 86.51 86.62 86.07 86.57 80,777 +0.45(+0.53%)
Jul 02, 2019 86.22 86.28 85.60 86.12 477,349 +0.16(+0.18%)
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.