Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

117.94 +1.41 (+1.21%)
Streaming Delayed Price Updated: 3:42 PM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 70.27 70.27 70.27 0 -0.56(-0.79%)
Dec 28, 2017 71.10 71.10 70.69 70.83 236,549 -0.01(-0.01%)
Dec 27, 2017 70.71 71.01 70.63 70.84 166,393 +0.20(+0.28%)
Dec 26, 2017 70.84 70.84 70.27 70.64 352,854 -0.49(-0.69%)
Dec 22, 2017 71.29 71.29 70.92 71.13 70,134 -0.15(-0.21%)
Dec 21, 2017 71.91 72.05 71.20 71.28 133,980 -0.39(-0.54%)
Dec 20, 2017 72.12 72.12 71.26 71.67 204,653 +0.02(+0.03%)
Dec 19, 2017 71.88 71.94 71.42 71.65 208,551 -0.22(-0.31%)
Dec 18, 2017 71.59 71.88 71.39 71.87 233,619 +0.87(+1.22%)
Dec 15, 2017 70.51 71.11 70.14 71.00 86,842 +0.82(+1.17%)
Dec 14, 2017 70.47 70.62 70.15 70.19 99,181 -0.12(-0.17%)
Dec 13, 2017 70.48 70.71 70.21 70.30 334,046 +0.20(+0.29%)
Dec 12, 2017 70.26 70.41 69.89 70.10 159,954 -0.28(-0.40%)
Dec 11, 2017 70.00 70.38 69.99 70.38 131,920 +0.45(+0.64%)
Dec 08, 2017 70.57 70.64 69.86 69.93 127,283 +0.04(+0.06%)
Dec 07, 2017 69.33 70.05 69.33 69.89 210,893 +0.59(+0.86%)
Dec 06, 2017 68.59 69.36 68.40 69.30 341,297 +0.31(+0.45%)
Dec 05, 2017 68.83 69.93 68.41 68.99 323,544 +0.07(+0.10%)
Dec 04, 2017 70.50 70.62 68.70 68.92 481,812 -1.24(-1.76%)
Dec 01, 2017 70.23 70.38 69.54 70.16 354,183 -0.46(-0.65%)
Nov 30, 2017 70.60 70.96 70.27 70.61 230,529 +0.42(+0.60%)
Nov 29, 2017 72.48 72.48 69.75 70.20 357,823 -2.62(-3.60%)
Nov 28, 2017 72.80 72.92 72.44 72.82 132,361 +0.23(+0.32%)
Nov 27, 2017 72.84 72.84 72.41 72.58 429,642 -0.67(-0.92%)
Nov 24, 2017 72.97 73.27 72.94 73.25 68,001 +0.41(+0.56%)
Nov 22, 2017 73.10 73.10 72.77 72.84 192,634 -0.12(-0.16%)
Nov 21, 2017 72.76 73.10 72.71 72.96 397,241 +0.59(+0.82%)
Nov 20, 2017 72.30 72.48 72.20 72.37 201,830 +0.23(+0.32%)
Nov 17, 2017 72.35 72.53 72.05 72.13 130,939 -0.02(-0.03%)
Nov 16, 2017 71.26 72.32 71.26 72.15 129,344 +1.34(+1.90%)
Nov 15, 2017 70.86 71.11 70.38 70.81 286,728 -0.41(-0.57%)
Nov 14, 2017 71.01 71.26 70.75 71.22 277,375 +0.02(+0.03%)
Nov 13, 2017 70.87 71.27 70.72 71.20 303,663 +0.12(+0.16%)
Nov 10, 2017 70.94 71.15 70.73 71.08 1,751,112 +0.16(+0.22%)
Nov 09, 2017 71.36 71.36 70.21 70.93 377,953 -1.03(-1.43%)
Nov 08, 2017 71.51 72.01 71.33 71.96 118,653 +0.43(+0.60%)
Nov 07, 2017 71.70 71.81 71.25 71.53 136,904 -0.17(-0.24%)
Nov 06, 2017 71.51 71.72 71.29 71.70 193,343 +0.55(+0.77%)
Nov 03, 2017 70.76 71.16 70.40 71.15 149,853 +0.69(+0.97%)
Nov 02, 2017 70.38 70.56 69.76 70.47 115,696 -0.01(-0.01%)
Nov 01, 2017 71.31 71.31 70.06 70.48 398,497 -0.49(-0.69%)
Oct 31, 2017 70.66 71.12 70.53 70.96 189,367 +0.56(+0.80%)
Oct 30, 2017 70.40 70.45 70.01 70.40 175,930 +0.06(+0.08%)
Oct 27, 2017 69.88 70.45 69.50 70.34 199,361 +0.70(+1.01%)
Oct 26, 2017 69.62 69.80 69.33 69.64 112,071 +0.19(+0.28%)
Oct 25, 2017 69.94 70.13 68.95 69.45 150,184 -0.50(-0.71%)
Oct 24, 2017 69.86 70.03 69.66 69.94 131,781 +0.25(+0.36%)
Oct 23, 2017 70.06 70.16 69.59 69.69 107,760 +0.14(+0.20%)
Oct 20, 2017 69.42 69.80 69.40 69.55 144,604 +0.56(+0.80%)
Oct 19, 2017 68.47 69.01 68.19 69.00 96,303 +0.15(+0.21%)
Oct 18, 2017 68.83 68.90 68.28 68.85 79,647 +0.24(+0.35%)
Oct 17, 2017 68.72 68.72 68.35 68.61 104,822 -0.13(-0.18%)
Oct 16, 2017 68.78 68.78 68.38 68.73 126,629 +0.19(+0.27%)
Oct 13, 2017 68.11 68.67 68.11 68.55 63,985 +0.56(+0.83%)
Oct 12, 2017 67.84 68.25 67.84 67.98 72,749 +0.00(+0.00%)
Oct 11, 2017 67.72 68.00 67.60 67.98 72,789 +0.15(+0.22%)
Oct 10, 2017 67.94 67.94 67.33 67.84 90,676 +0.22(+0.33%)
Oct 09, 2017 67.55 67.64 67.41 67.61 60,328 +0.21(+0.32%)
Oct 06, 2017 66.86 67.42 66.82 67.40 93,965 +0.29(+0.44%)
Oct 05, 2017 66.93 67.18 66.66 67.11 116,592 +0.35(+0.53%)
Oct 04, 2017 66.67 66.76 66.34 66.76 185,412 +0.04(+0.06%)
Oct 03, 2017 66.72 66.84 66.61 66.72 147,247 +0.10(+0.15%)
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.