Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

191.31 +0.31 (+0.16%)
Streaming Delayed Price Updated: 10:43 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 86.10 86.75 85.86 86.51 239,811 +0.78(+0.91%)
Sep 27, 2019 87.41 87.43 85.13 85.73 133,854 -2.00(-2.28%)
Sep 26, 2019 87.40 87.91 86.92 87.73 104,674 +0.36(+0.41%)
Sep 25, 2019 85.86 87.65 85.12 87.37 144,669 +1.31(+1.53%)
Sep 24, 2019 87.98 88.08 85.76 86.06 267,927 -1.56(-1.78%)
Sep 23, 2019 87.21 87.90 87.08 87.62 65,237 +0.40(+0.46%)
Sep 20, 2019 88.67 88.67 86.94 87.21 183,949 -1.14(-1.29%)
Sep 19, 2019 88.97 89.31 88.33 88.36 114,608 -0.41(-0.47%)
Sep 18, 2019 88.53 88.77 87.56 88.77 58,461 +0.01(+0.01%)
Sep 17, 2019 88.46 88.83 88.11 88.76 141,016 +0.32(+0.36%)
Sep 16, 2019 88.04 88.69 87.65 88.45 119,389 -0.37(-0.42%)
Sep 13, 2019 89.37 89.37 88.78 88.82 329,467 -0.34(-0.38%)
Sep 12, 2019 89.78 90.04 89.01 89.16 242,649 +0.04(+0.04%)
Sep 11, 2019 88.23 89.12 88.05 89.12 121,685 +1.24(+1.41%)
Sep 10, 2019 87.54 87.87 87.07 87.87 128,792 -0.16(-0.18%)
Sep 09, 2019 88.47 88.63 87.56 88.03 440,146 +0.02(+0.02%)
Sep 06, 2019 88.02 88.44 87.61 88.01 118,847 +0.11(+0.12%)
Sep 05, 2019 87.00 88.39 86.79 87.90 250,067 +2.26(+2.64%)
Sep 04, 2019 85.11 85.73 84.92 85.65 131,247 +1.65(+1.96%)
Sep 03, 2019 84.34 84.68 83.59 84.00 116,278 -0.98(-1.15%)
Aug 30, 2019 85.35 85.57 84.52 84.98 68,347 +0.25(+0.29%)
Aug 29, 2019 84.29 85.16 84.29 84.73 110,540 +1.66(+1.99%)
Aug 28, 2019 82.37 83.21 81.85 83.07 78,888 +0.05(+0.06%)
Aug 27, 2019 83.84 84.11 82.57 83.02 94,149 -0.22(-0.26%)
Aug 26, 2019 83.45 83.45 82.86 83.24 159,016 +0.84(+1.02%)
Aug 23, 2019 84.52 85.42 82.11 82.40 127,669 -2.84(-3.33%)
Aug 22, 2019 85.48 85.64 84.46 85.24 196,020 +0.03(+0.03%)
Aug 21, 2019 85.30 85.65 85.00 85.21 76,713 +0.70(+0.83%)
Aug 20, 2019 85.06 85.21 84.49 84.51 92,912 -0.58(-0.68%)
Aug 19, 2019 85.13 85.49 84.76 85.09 159,709 +1.43(+1.71%)
Aug 16, 2019 82.74 83.87 82.74 83.66 165,088 +1.59(+1.94%)
Aug 15, 2019 82.53 82.58 81.43 82.07 531,832 -0.28(-0.34%)
Aug 14, 2019 83.33 83.53 81.92 82.35 388,364 -2.55(-3.01%)
Aug 13, 2019 82.43 85.33 82.24 84.91 358,276 +2.32(+2.81%)
Aug 12, 2019 83.25 83.56 82.24 82.59 113,617 -1.26(-1.51%)
Aug 09, 2019 84.38 84.83 83.32 83.85 328,148 -1.20(-1.41%)
Aug 08, 2019 83.33 85.05 83.08 85.05 299,633 +2.67(+3.24%)
Aug 07, 2019 80.98 82.56 80.95 82.38 249,656 +0.36(+0.44%)
Aug 06, 2019 81.79 82.58 81.10 82.02 185,536 +1.13(+1.40%)
Aug 05, 2019 82.11 82.11 80.29 80.88 458,453 -3.37(-4.00%)
Aug 02, 2019 84.95 85.36 83.80 84.26 440,303 -1.99(-2.31%)
Aug 01, 2019 87.20 89.13 85.66 86.25 230,116 -0.82(-0.94%)
Jul 31, 2019 89.14 89.14 86.28 87.07 253,205 -2.37(-2.65%)
Jul 30, 2019 88.84 89.67 88.84 89.43 67,929 -0.19(-0.21%)
Jul 29, 2019 89.86 89.90 88.74 89.62 81,969 -0.41(-0.46%)
Jul 26, 2019 90.36 90.49 90.01 90.03 180,299 +0.23(+0.25%)
Jul 25, 2019 90.52 90.52 89.71 89.81 134,554 -1.16(-1.28%)
Jul 24, 2019 89.72 91.09 89.72 90.97 132,992 +1.45(+1.62%)
Jul 23, 2019 89.13 89.58 88.75 89.52 105,900 +0.70(+0.79%)
Jul 22, 2019 88.01 88.98 88.01 88.82 121,880 +1.21(+1.38%)
Jul 19, 2019 88.57 88.57 87.53 87.61 150,790 -0.47(-0.54%)
Jul 18, 2019 87.17 88.33 87.17 88.08 73,236 +0.78(+0.89%)
Jul 17, 2019 87.72 87.91 87.30 87.30 72,990 -0.02(-0.02%)
Jul 16, 2019 87.93 87.93 87.11 87.32 158,769 -0.94(-1.06%)
Jul 15, 2019 88.28 88.47 87.92 88.26 137,314 -0.05(-0.06%)
Jul 12, 2019 87.52 88.37 87.52 88.31 160,119 +1.00(+1.14%)
Jul 11, 2019 87.42 87.55 86.83 87.31 229,037 +0.19(+0.22%)
Jul 10, 2019 87.01 87.82 86.80 87.13 147,952 +0.77(+0.89%)
Jul 09, 2019 85.18 86.41 85.18 86.36 87,670 +0.62(+0.72%)
Jul 08, 2019 85.57 85.75 85.28 85.73 97,020 -0.41(-0.48%)
Jul 05, 2019 85.55 86.23 85.16 86.15 145,010 -0.27(-0.31%)
Jul 03, 2019 86.36 86.46 85.92 86.42 80,921 +0.45(+0.53%)
Jul 02, 2019 86.07 86.13 85.45 85.96 478,203 +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.