Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

109.04 -0.41 (-0.37%)
Streaming Delayed Price Updated: 11:59 AM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 74.24 75.24 74.14 74.85 238,009 +0.71(+0.96%)
Jan 30, 2019 73.09 74.26 72.63 74.14 143,113 +2.11(+2.93%)
Jan 29, 2019 73.08 73.08 71.89 72.03 104,106 -0.87(-1.19%)
Jan 28, 2019 72.01 73.10 71.90 72.90 112,344 -0.90(-1.22%)
Jan 25, 2019 72.94 73.97 72.80 73.80 437,121 +1.68(+2.32%)
Jan 24, 2019 70.80 72.25 70.80 72.12 200,678 +2.12(+3.03%)
Jan 23, 2019 70.44 70.81 69.29 70.00 119,568 -0.13(-0.18%)
Jan 22, 2019 71.15 71.15 69.58 70.13 117,745 -1.65(-2.29%)
Jan 18, 2019 70.78 72.09 70.67 71.78 148,954 +1.45(+2.06%)
Jan 17, 2019 69.49 70.63 69.22 70.33 108,753 +0.57(+0.82%)
Jan 16, 2019 70.03 70.37 69.72 69.76 111,245 -0.18(-0.25%)
Jan 15, 2019 69.41 70.26 69.41 69.93 131,507 +0.65(+0.94%)
Jan 14, 2019 69.36 69.56 68.86 69.28 221,223 -0.88(-1.25%)
Jan 11, 2019 69.80 70.50 69.52 70.16 876,170 +0.11(+0.15%)
Jan 10, 2019 69.06 70.11 68.92 70.05 340,827 +0.44(+0.64%)
Jan 09, 2019 68.85 70.01 68.85 69.61 268,222 +1.25(+1.83%)
Jan 08, 2019 68.68 68.80 67.33 68.36 239,441 +0.33(+0.48%)
Jan 07, 2019 67.14 68.50 67.08 68.03 210,290 +1.07(+1.60%)
Jan 04, 2019 65.11 67.30 65.11 66.96 159,506 +2.83(+4.41%)
Jan 03, 2019 66.04 66.42 64.09 64.13 259,624 -3.29(-4.88%)
Jan 02, 2019 65.68 67.80 65.68 67.42 411,419 +0.34(+0.51%)
Dec 31, 2018 67.32 67.50 66.38 67.08 320,636 +0.56(+0.84%)
Dec 28, 2018 66.97 67.65 66.03 66.51 212,168 -0.06(-0.09%)
Dec 27, 2018 65.01 66.57 64.22 66.57 212,516 +0.67(+1.02%)
Dec 26, 2018 63.23 65.93 62.38 65.90 368,716 +3.44(+5.51%)
Dec 24, 2018 63.43 64.29 62.46 62.46 484,608 -1.51(-2.36%)
Dec 21, 2018 65.92 66.33 63.74 63.97 584,147 -1.43(-2.19%)
Dec 20, 2018 66.07 66.87 64.60 65.40 491,625 -0.76(-1.15%)
Dec 19, 2018 68.05 69.02 65.87 66.16 335,379 -2.21(-3.23%)
Dec 18, 2018 68.40 69.07 67.96 68.37 231,981 +0.50(+0.74%)
Dec 17, 2018 69.17 69.63 67.37 67.86 266,070 -1.52(-2.20%)
Dec 14, 2018 69.95 70.60 69.27 69.39 122,317 -1.38(-1.94%)
Dec 13, 2018 71.40 71.59 70.48 70.76 124,533 -0.24(-0.33%)
Dec 12, 2018 71.24 71.95 70.84 71.00 184,722 +0.93(+1.33%)
Dec 11, 2018 70.82 71.33 69.62 70.07 243,627 +0.33(+0.48%)
Dec 10, 2018 68.77 70.05 68.35 69.73 326,499 +0.77(+1.11%)
Dec 07, 2018 71.14 71.25 68.72 68.97 175,844 -2.31(-3.24%)
Dec 06, 2018 69.67 71.38 69.41 71.27 377,439 -0.07(-0.10%)
Dec 04, 2018 73.95 74.08 71.22 71.34 173,707 -3.03(-4.07%)
Dec 03, 2018 74.66 74.68 73.65 74.37 337,789 +1.49(+2.05%)
Nov 30, 2018 71.88 72.89 71.46 72.88 161,088 +1.12(+1.56%)
Nov 29, 2018 72.05 72.35 71.46 71.76 226,897 -0.73(-1.00%)
Nov 28, 2018 71.12 72.48 70.30 72.48 158,490 +1.96(+2.77%)
Nov 27, 2018 70.19 70.91 69.80 70.53 169,856 -0.01(-0.01%)
Nov 26, 2018 70.15 70.58 69.72 70.54 257,251 +1.38(+1.99%)
Nov 23, 2018 68.87 69.63 68.87 69.16 73,675 -0.33(-0.48%)
Nov 21, 2018 69.50 69.50 69.50 0 +1.00(+1.46%)
Nov 20, 2018 67.32 69.36 67.15 68.49 435,823 -0.55(-0.80%)
Nov 19, 2018 71.39 71.51 68.93 69.04 159,470 -2.67(-3.73%)
Nov 16, 2018 70.70 72.10 70.68 71.72 240,259 -0.29(-0.41%)
Nov 15, 2018 69.82 72.27 69.82 72.01 142,401 +2.06(+2.95%)
Nov 14, 2018 70.71 71.11 69.48 69.95 208,772 -0.02(-0.03%)
Nov 13, 2018 69.81 71.15 69.76 69.97 337,226 +0.52(+0.75%)
Nov 12, 2018 71.25 71.25 69.31 69.45 389,998 -2.52(-3.50%)
Nov 09, 2018 72.69 72.69 71.30 71.96 1,343,763 -1.49(-2.03%)
Nov 08, 2018 73.19 73.91 73.14 73.46 183,618 -0.23(-0.31%)
Nov 07, 2018 73.05 73.73 72.74 73.68 318,925 +1.38(+1.90%)
Nov 06, 2018 71.27 72.32 71.27 72.31 159,923 +0.98(+1.38%)
Nov 05, 2018 71.55 71.55 70.51 71.32 135,057 -0.15(-0.21%)
Nov 02, 2018 72.26 72.56 71.00 71.47 185,308 -0.86(-1.20%)
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.