Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

187.16 +1.41 (+0.76%)
Official Closing Price Updated: 4:15 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 54.54 54.55 54.11 54.43 124,555 -0.26(-0.48%)
Jan 30, 2017 54.84 54.84 54.15 54.69 148,535 -0.29(-0.53%)
Jan 27, 2017 54.75 54.98 54.70 54.98 168,178 +0.62(+1.14%)
Jan 26, 2017 54.88 54.88 54.23 54.36 179,113 -0.41(-0.74%)
Jan 25, 2017 54.72 54.89 54.55 54.77 236,036 +0.73(+1.36%)
Jan 24, 2017 53.50 54.11 53.50 54.03 140,769 +0.83(+1.56%)
Jan 23, 2017 53.15 53.29 52.84 53.20 122,615 -0.03(-0.05%)
Jan 20, 2017 53.06 53.44 53.06 53.23 141,971 +0.49(+0.93%)
Jan 19, 2017 52.90 53.13 52.69 52.74 218,850 -0.16(-0.31%)
Jan 18, 2017 52.62 52.91 52.51 52.90 135,865 +0.41(+0.77%)
Jan 17, 2017 52.81 52.81 52.30 52.50 145,562 -0.37(-0.69%)
Jan 13, 2017 52.86 52.86 52.86 0 +0.31(+0.59%)
Jan 12, 2017 52.63 52.63 51.88 52.55 191,178 -0.19(-0.37%)
Jan 11, 2017 52.64 52.75 52.38 52.75 145,918 +0.22(+0.42%)
Jan 10, 2017 52.46 52.71 52.35 52.53 233,227 +0.23(+0.44%)
Jan 09, 2017 52.13 52.38 51.91 52.29 274,863 +0.32(+0.61%)
Jan 06, 2017 51.66 52.07 51.38 51.97 173,540 +0.37(+0.71%)
Jan 05, 2017 51.47 51.81 51.40 51.61 171,665 +0.11(+0.21%)
Jan 04, 2017 51.39 51.58 51.31 51.50 260,190 +0.20(+0.40%)
Jan 03, 2017 51.32 51.72 50.94 51.30 340,248 +0.39(+0.76%)
Dec 30, 2016 50.91 50.91 50.91 0 -0.54(-1.05%)
Dec 29, 2016 51.54 51.61 51.22 51.45 121,373 -0.11(-0.21%)
Dec 28, 2016 52.36 52.40 51.53 51.56 145,830 -0.63(-1.20%)
Dec 27, 2016 51.94 52.36 51.93 52.19 147,891 +0.35(+0.67%)
Dec 23, 2016 51.84 51.84 51.84 0 +0.20(+0.39%)
Dec 22, 2016 51.94 51.94 51.50 51.64 216,406 +0.02(+0.04%)
Dec 21, 2016 51.69 51.75 51.51 51.62 144,372 +0.04(+0.08%)
Dec 20, 2016 51.65 51.77 51.50 51.57 179,695 +0.20(+0.39%)
Dec 19, 2016 51.18 51.54 51.04 51.37 172,411 +0.39(+0.76%)
Dec 16, 2016 51.82 51.82 50.84 50.99 168,863 -0.57(-1.10%)
Dec 15, 2016 51.30 51.80 51.15 51.55 162,736 +0.48(+0.94%)
Dec 14, 2016 51.26 51.50 50.98 51.07 142,656 -0.14(-0.28%)
Dec 13, 2016 50.69 51.55 50.69 51.22 202,251 +0.61(+1.20%)
Dec 12, 2016 50.75 50.81 50.24 50.61 126,994 -0.41(-0.79%)
Dec 09, 2016 51.31 51.32 50.79 51.01 169,082 -0.07(-0.13%)
Dec 08, 2016 51.00 51.27 50.88 51.08 219,030 +0.20(+0.40%)
Dec 07, 2016 49.85 50.97 49.71 50.88 248,477 +1.11(+2.23%)
Dec 06, 2016 49.63 49.79 49.35 49.77 242,306 +0.25(+0.51%)
Dec 05, 2016 49.22 49.70 49.07 49.52 238,206 +0.57(+1.16%)
Dec 02, 2016 48.52 49.04 48.43 48.95 357,531 +0.42(+0.87%)
Dec 01, 2016 50.57 50.57 48.37 48.52 477,698 -1.86(-3.70%)
Nov 30, 2016 50.85 50.85 50.38 50.39 285,093 -0.32(-0.63%)
Nov 29, 2016 50.73 51.01 50.49 50.71 375,053 +0.09(+0.17%)
Nov 28, 2016 50.85 50.92 50.62 50.62 429,664 +0.01(+0.02%)
Nov 25, 2016 50.55 50.65 50.43 50.61 129,731 +0.13(+0.25%)
Nov 23, 2016 50.48 50.48 50.48 0 -0.15(-0.30%)
Nov 22, 2016 50.69 50.74 50.51 50.64 212,045 +0.16(+0.32%)
Nov 21, 2016 50.25 50.52 50.15 50.47 251,784 +0.41(+0.83%)
Nov 18, 2016 50.19 50.21 49.93 50.06 570,753 -0.05(-0.10%)
Nov 17, 2016 49.61 50.16 49.61 50.11 837,302 +0.65(+1.31%)
Nov 16, 2016 49.32 49.62 49.08 49.46 414,625 +0.24(+0.49%)
Nov 15, 2016 48.85 49.40 48.69 49.22 849,686 +0.70(+1.45%)
Nov 14, 2016 49.08 49.08 48.40 48.52 869,629 -0.46(-0.95%)
Nov 11, 2016 48.46 48.98 48.27 48.98 19,662,250 +0.81(+1.68%)
Nov 10, 2016 49.28 49.49 48.11 48.17 2,962,446 -0.71(-1.46%)
Nov 09, 2016 48.07 49.03 47.66 48.88 4,927,797 -0.14(-0.28%)
Nov 08, 2016 49.00 49.21 48.61 49.02 126,195 +0.16(+0.32%)
Nov 07, 2016 48.51 48.88 48.32 48.86 47,080 +1.31(+2.76%)
Nov 04, 2016 47.52 47.94 47.42 47.55 22,712 -0.25(-0.52%)
Nov 03, 2016 48.12 48.12 47.74 47.80 76,554 -0.24(-0.50%)
Nov 02, 2016 48.45 48.67 47.98 48.04 84,670 -0.54(-1.11%)
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.