Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

128.15 +4.39 (+3.55%)
Official Closing Price Updated: 4:15 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 67.27 67.45 66.32 67.02 320,889 +0.56(+0.84%)
Dec 28, 2018 66.91 67.59 65.98 66.46 212,335 -0.06(-0.09%)
Dec 27, 2018 64.95 66.52 64.17 66.52 212,683 +0.67(+1.02%)
Dec 26, 2018 63.18 65.88 62.34 65.85 369,006 +3.44(+5.51%)
Dec 24, 2018 63.38 64.24 62.41 62.41 484,990 -1.51(-2.36%)
Dec 21, 2018 65.87 66.27 63.69 63.92 584,608 -1.43(-2.19%)
Dec 20, 2018 66.02 66.82 64.55 65.35 492,013 -0.76(-1.15%)
Dec 19, 2018 68.00 68.96 65.82 66.11 335,644 -2.21(-3.23%)
Dec 18, 2018 68.34 69.01 67.91 68.31 232,164 +0.50(+0.74%)
Dec 17, 2018 69.12 69.57 67.32 67.81 266,280 -1.52(-2.20%)
Dec 14, 2018 69.89 70.54 69.22 69.33 122,414 -1.37(-1.94%)
Dec 13, 2018 71.35 71.53 70.42 70.71 124,632 -0.24(-0.33%)
Dec 12, 2018 71.19 71.90 70.79 70.94 184,867 +0.93(+1.33%)
Dec 11, 2018 70.77 71.28 69.57 70.01 243,819 +0.33(+0.48%)
Dec 10, 2018 68.71 69.99 68.29 69.68 326,756 +0.77(+1.11%)
Dec 07, 2018 71.08 71.20 68.67 68.91 175,982 -2.31(-3.24%)
Dec 06, 2018 69.62 71.33 69.35 71.22 377,737 -0.07(-0.10%)
Dec 04, 2018 73.89 74.02 71.16 71.29 173,844 -3.02(-4.07%)
Dec 03, 2018 74.61 74.63 73.59 74.31 338,056 +1.49(+2.05%)
Nov 30, 2018 71.83 72.83 71.40 72.82 161,215 +1.12(+1.56%)
Nov 29, 2018 71.99 72.30 71.40 71.70 227,076 -0.73(-1.00%)
Nov 28, 2018 71.06 72.43 70.24 72.43 158,615 +1.95(+2.77%)
Nov 27, 2018 70.14 70.85 69.75 70.47 169,990 -0.01(-0.01%)
Nov 26, 2018 70.10 70.52 69.66 70.48 257,454 +1.37(+1.99%)
Nov 23, 2018 68.81 69.58 68.81 69.11 73,733 -0.33(-0.48%)
Nov 21, 2018 69.44 69.44 69.44 0 +1.00(+1.46%)
Nov 20, 2018 67.27 69.30 67.09 68.44 436,166 -0.55(-0.80%)
Nov 19, 2018 71.34 71.45 68.87 68.99 159,596 -2.67(-3.73%)
Nov 16, 2018 70.65 72.04 70.63 71.66 240,448 -0.29(-0.41%)
Nov 15, 2018 69.76 72.21 69.76 71.95 142,513 +2.06(+2.95%)
Nov 14, 2018 70.66 71.05 69.42 69.89 208,936 -0.02(-0.03%)
Nov 13, 2018 69.76 71.09 69.71 69.91 337,492 +0.52(+0.75%)
Nov 12, 2018 71.20 71.20 69.25 69.39 390,306 -2.51(-3.50%)
Nov 09, 2018 72.63 72.63 71.25 71.91 1,344,823 -1.49(-2.03%)
Nov 08, 2018 73.13 73.85 73.08 73.40 183,763 -0.23(-0.31%)
Nov 07, 2018 73.00 73.67 72.68 73.62 319,176 +1.37(+1.90%)
Nov 06, 2018 71.22 72.26 71.22 72.25 160,049 +0.98(+1.38%)
Nov 05, 2018 71.49 71.49 70.45 71.27 135,163 -0.15(-0.21%)
Nov 02, 2018 72.20 72.50 70.94 71.41 185,454 -0.86(-1.20%)
Nov 01, 2018 70.44 72.30 70.14 72.28 215,994 +2.08(+2.97%)
Oct 31, 2018 69.69 70.72 69.62 70.20 389,572 +1.45(+2.11%)
Oct 30, 2018 67.21 68.76 67.21 68.74 329,453 +1.54(+2.29%)
Oct 29, 2018 69.46 69.69 66.12 67.20 1,061,634 -1.09(-1.60%)
Oct 26, 2018 67.57 69.47 67.14 68.29 340,966 -1.99(-2.84%)
Oct 25, 2018 68.94 70.58 68.94 70.29 374,183 +2.40(+3.53%)
Oct 24, 2018 71.22 71.22 67.89 67.89 471,718 -3.85(-5.37%)
Oct 23, 2018 70.32 72.14 69.76 71.74 219,460 -0.02(-0.03%)
Oct 22, 2018 71.90 72.10 71.20 71.76 129,864 +0.41(+0.58%)
Oct 19, 2018 72.38 72.83 71.16 71.35 190,240 -0.46(-0.64%)
Oct 18, 2018 73.22 73.22 71.57 71.81 250,504 -1.72(-2.34%)
Oct 17, 2018 74.06 74.06 72.93 73.53 256,252 -0.11(-0.15%)
Oct 16, 2018 72.26 73.69 72.24 73.63 145,894 +2.26(+3.16%)
Oct 15, 2018 71.96 72.11 71.19 71.38 140,722 -0.77(-1.06%)
Oct 12, 2018 72.24 72.57 70.96 72.14 229,450 +1.51(+2.14%)
Oct 11, 2018 70.99 72.39 70.06 70.63 481,305 -0.58(-0.81%)
Oct 10, 2018 73.32 73.35 71.18 71.21 473,633 -2.84(-3.83%)
Oct 09, 2018 74.30 74.49 73.78 74.05 221,953 -0.27(-0.37%)
Oct 08, 2018 74.91 75.15 73.63 74.32 448,084 -0.98(-1.30%)
Oct 05, 2018 76.38 76.65 74.64 75.30 359,807 -1.16(-1.52%)
Oct 04, 2018 77.62 77.62 75.78 76.46 179,862 -1.46(-1.88%)
Oct 03, 2018 78.06 78.34 77.72 77.92 206,118 +0.30(+0.39%)
Oct 02, 2018 77.57 78.42 77.57 77.62 153,300 -0.29(-0.38%)
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.