Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

190.91 -0.09 (-0.04%)
Streaming Delayed Price Updated: 3:55 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 70.48 70.84 70.15 70.49 230,942 +0.42(+0.60%)
Nov 29, 2017 72.35 72.35 69.62 70.07 358,464 -2.62(-3.60%)
Nov 28, 2017 72.67 72.79 72.31 72.69 132,598 +0.23(+0.32%)
Nov 27, 2017 72.71 72.71 72.28 72.45 430,411 -0.67(-0.92%)
Nov 24, 2017 72.84 73.14 72.81 73.12 68,123 +0.41(+0.56%)
Nov 22, 2017 72.97 72.97 72.64 72.71 192,978 -0.12(-0.16%)
Nov 21, 2017 72.63 72.97 72.58 72.83 397,953 +0.59(+0.82%)
Nov 20, 2017 72.17 72.35 72.07 72.24 202,191 +0.23(+0.32%)
Nov 17, 2017 72.22 72.40 71.92 72.00 131,173 -0.02(-0.03%)
Nov 16, 2017 71.13 72.19 71.13 72.02 129,575 +1.34(+1.90%)
Nov 15, 2017 70.73 70.98 70.25 70.68 287,241 -0.41(-0.57%)
Nov 14, 2017 70.89 71.13 70.62 71.09 277,871 +0.02(+0.03%)
Nov 13, 2017 70.74 71.14 70.59 71.07 304,206 +0.12(+0.16%)
Nov 10, 2017 70.81 71.02 70.60 70.95 1,754,247 +0.16(+0.22%)
Nov 09, 2017 71.24 71.24 70.09 70.80 378,630 -1.03(-1.43%)
Nov 08, 2017 71.38 71.88 71.21 71.83 118,865 +0.43(+0.60%)
Nov 07, 2017 71.57 71.68 71.12 71.40 137,149 -0.17(-0.24%)
Nov 06, 2017 71.38 71.59 71.16 71.58 193,689 +0.55(+0.77%)
Nov 03, 2017 70.63 71.03 70.27 71.03 150,122 +0.69(+0.97%)
Nov 02, 2017 70.25 70.43 69.63 70.34 115,903 -0.01(-0.01%)
Nov 01, 2017 71.18 71.18 69.93 70.35 399,210 -0.49(-0.69%)
Oct 31, 2017 70.54 70.99 70.40 70.84 189,706 +0.56(+0.80%)
Oct 30, 2017 70.27 70.32 69.89 70.27 176,245 +0.06(+0.08%)
Oct 27, 2017 69.76 70.32 69.38 70.22 199,718 +0.70(+1.01%)
Oct 26, 2017 69.50 69.67 69.20 69.52 112,271 +0.19(+0.28%)
Oct 25, 2017 69.82 70.00 68.83 69.32 150,453 -0.50(-0.71%)
Oct 24, 2017 69.74 69.90 69.54 69.82 132,017 +0.25(+0.36%)
Oct 23, 2017 69.93 70.03 69.47 69.56 107,953 +0.14(+0.20%)
Oct 20, 2017 69.29 69.67 69.27 69.43 144,862 +0.55(+0.80%)
Oct 19, 2017 68.35 68.88 68.07 68.87 96,475 +0.15(+0.21%)
Oct 18, 2017 68.71 68.78 68.15 68.73 79,789 +0.24(+0.35%)
Oct 17, 2017 68.60 68.60 68.22 68.48 105,010 -0.13(-0.18%)
Oct 16, 2017 68.66 68.66 68.26 68.61 126,856 +0.18(+0.27%)
Oct 13, 2017 67.99 68.54 67.99 68.43 64,100 +0.56(+0.83%)
Oct 12, 2017 67.72 68.12 67.72 67.86 72,879 +0.00(+0.00%)
Oct 11, 2017 67.60 67.88 67.48 67.86 72,919 +0.15(+0.22%)
Oct 10, 2017 67.82 67.82 67.21 67.72 90,838 +0.22(+0.33%)
Oct 09, 2017 67.42 67.52 67.29 67.49 60,436 +0.21(+0.32%)
Oct 06, 2017 66.74 67.30 66.71 67.28 94,133 +0.29(+0.44%)
Oct 05, 2017 66.81 67.06 66.54 66.99 116,800 +0.35(+0.53%)
Oct 04, 2017 66.55 66.64 66.22 66.64 185,744 +0.04(+0.06%)
Oct 03, 2017 66.60 66.72 66.49 66.60 147,511 +0.10(+0.15%)
Oct 02, 2017 66.40 66.80 66.15 66.50 388,219 +0.23(+0.35%)
Sep 29, 2017 65.78 66.27 65.70 66.27 88,985 +0.65(+0.99%)
Sep 28, 2017 65.38 65.64 65.13 65.62 64,526 +0.17(+0.25%)
Sep 27, 2017 65.68 64.87 65.45 86,037 +1.08(+1.68%)
Sep 26, 2017 64.68 64.89 64.22 64.37 67,796 +0.02(+0.03%)
Sep 25, 2017 65.06 65.06 63.94 64.35 118,752 -0.91(-1.40%)
Sep 22, 2017 64.70 65.33 64.70 65.27 78,976 +0.33(+0.51%)
Sep 21, 2017 65.36 65.36 64.59 64.94 97,461 -0.30(-0.46%)
Sep 20, 2017 65.88 65.88 64.66 65.23 127,860 -0.78(-1.18%)
Sep 19, 2017 65.99 66.12 65.68 66.01 108,728 +0.12(+0.18%)
Sep 18, 2017 65.64 66.06 65.61 65.89 180,309 +0.54(+0.83%)
Sep 15, 2017 64.80 65.42 64.76 65.35 101,887 +0.54(+0.84%)
Sep 14, 2017 64.57 65.02 64.35 64.81 90,873 +0.02(+0.03%)
Sep 13, 2017 64.71 64.79 64.51 64.79 64,538 -0.02(-0.03%)
Sep 12, 2017 64.66 64.81 64.36 64.81 59,715 +0.39(+0.60%)
Sep 11, 2017 63.94 64.49 63.94 64.42 309,867 +0.96(+1.51%)
Sep 08, 2017 63.89 64.05 63.34 63.46 62,282 -0.49(-0.76%)
Sep 07, 2017 63.79 63.97 63.52 63.94 70,566 +0.34(+0.53%)
Sep 06, 2017 63.65 63.76 63.31 63.60 90,487 +0.14(+0.21%)
Sep 05, 2017 63.89 63.97 63.01 63.47 147,239 -0.69(-1.07%)
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.