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 (%)
Mar 31, 2020 85.06 86.28 83.35 83.92 265,613 -1.30(-1.53%)
Mar 30, 2020 82.98 85.42 82.52 85.22 212,578 +3.32(+4.05%)
Mar 27, 2020 83.49 84.40 81.86 81.90 1,044,472 -4.20(-4.88%)
Mar 26, 2020 81.67 86.10 81.67 86.10 300,670 +5.35(+6.62%)
Mar 25, 2020 81.95 84.43 79.52 80.75 462,563 -0.51(-0.62%)
Mar 24, 2020 78.55 81.45 78.55 81.26 525,769 +7.10(+9.58%)
Mar 23, 2020 73.88 75.64 71.80 74.15 736,894 +0.84(+1.15%)
Mar 20, 2020 77.77 78.94 73.31 73.31 607,356 -2.47(-3.26%)
Mar 19, 2020 73.73 77.77 71.89 75.78 476,922 +1.66(+2.25%)
Mar 18, 2020 74.00 76.97 70.94 74.11 479,704 -5.11(-6.45%)
Mar 17, 2020 74.88 79.85 72.40 79.23 517,750 +5.91(+8.07%)
Mar 16, 2020 74.98 79.90 72.74 73.31 585,187 -10.51(-12.54%)
Mar 13, 2020 81.52 84.67 77.15 83.82 1,719,111 +6.92(+8.99%)
Mar 12, 2020 79.37 82.71 59.77 76.91 1,106,775 -8.51(-9.96%)
Mar 11, 2020 87.01 87.86 84.23 85.42 359,188 -4.13(-4.61%)
Mar 10, 2020 88.56 89.57 85.05 89.55 744,090 +4.35(+5.10%)
Mar 09, 2020 85.21 89.17 82.60 85.20 1,136,324 -7.25(-7.84%)
Mar 06, 2020 91.38 93.20 90.22 92.45 231,152 -2.07(-2.19%)
Mar 05, 2020 94.88 96.64 93.87 94.52 166,429 -3.12(-3.20%)
Mar 04, 2020 95.27 97.64 94.21 97.64 362,389 +4.30(+4.61%)
Mar 03, 2020 96.71 97.96 92.63 93.34 443,703 -3.26(-3.37%)
Mar 02, 2020 94.31 96.60 92.43 96.60 427,313 +3.24(+3.47%)
Feb 28, 2020 88.84 93.61 88.76 93.36 766,135 +0.99(+1.07%)
Feb 27, 2020 94.04 95.90 92.30 92.37 585,652 -4.45(-4.59%)
Feb 26, 2020 97.17 99.08 96.34 96.82 367,763 +0.04(+0.04%)
Feb 25, 2020 100.73 100.97 96.35 96.78 575,999 -2.91(-2.92%)
Feb 24, 2020 99.36 100.95 99.13 99.69 451,683 -4.37(-4.20%)
Feb 21, 2020 106.20 106.26 103.56 104.06 274,254 -2.76(-2.59%)
Feb 20, 2020 107.94 108.08 105.25 106.83 201,860 -1.47(-1.35%)
Feb 19, 2020 107.44 108.48 107.44 108.29 124,669 +1.64(+1.54%)
Feb 18, 2020 106.31 106.78 106.10 106.65 137,450 -0.65(-0.61%)
Feb 14, 2020 107.94 107.98 106.86 107.30 143,536 -0.11(-0.10%)
Feb 13, 2020 106.58 107.89 106.41 107.41 146,841 -0.07(-0.07%)
Feb 12, 2020 107.03 107.55 106.94 107.48 180,761 +1.22(+1.15%)
Feb 11, 2020 106.16 106.94 105.90 106.26 132,433 +0.82(+0.78%)
Feb 10, 2020 103.48 105.44 103.48 105.44 137,208 +1.48(+1.42%)
Feb 07, 2020 104.91 104.91 103.92 103.96 173,516 -1.53(-1.45%)
Feb 06, 2020 105.10 105.53 104.48 105.49 167,190 +0.74(+0.71%)
Feb 05, 2020 105.48 105.62 104.03 104.75 229,672 +0.89(+0.86%)
Feb 04, 2020 102.89 103.85 102.70 103.85 332,278 +2.69(+2.65%)
Feb 03, 2020 99.94 101.29 99.94 101.17 257,051 +1.78(+1.79%)
Jan 31, 2020 101.63 101.63 99.12 99.39 181,187 -2.76(-2.71%)
Jan 30, 2020 101.25 102.16 100.56 102.15 135,483 +0.11(+0.11%)
Jan 29, 2020 103.05 103.25 102.04 102.04 140,538 -1.09(-1.06%)
Jan 28, 2020 102.23 103.35 101.89 103.13 135,120 +1.73(+1.71%)
Jan 27, 2020 101.61 102.07 101.05 101.40 203,836 -2.92(-2.80%)
Jan 24, 2020 106.10 106.29 103.75 104.32 173,415 -1.03(-0.98%)
Jan 23, 2020 104.72 105.40 104.25 105.35 154,047 +0.77(+0.74%)
Jan 22, 2020 104.87 105.45 104.40 104.58 124,779 +0.44(+0.42%)
Jan 21, 2020 103.82 104.53 103.66 104.14 137,468 -0.12(-0.11%)
Jan 17, 2020 104.52 104.52 103.65 104.26 128,294 +0.22(+0.21%)
Jan 16, 2020 103.50 104.04 103.06 104.04 227,110 +1.42(+1.38%)
Jan 15, 2020 103.13 103.34 102.28 102.62 172,768 -0.47(-0.45%)
Jan 14, 2020 103.24 103.74 102.73 103.09 160,077 -0.17(-0.16%)
Jan 13, 2020 102.67 103.28 102.58 103.26 201,616 +1.12(+1.10%)
Jan 10, 2020 102.91 102.95 102.02 102.14 219,544 -0.40(-0.39%)
Jan 09, 2020 102.61 102.83 101.76 102.54 174,572 +0.88(+0.87%)
Jan 08, 2020 101.05 102.18 100.75 101.65 192,872 +0.56(+0.56%)
Jan 07, 2020 100.44 101.31 100.23 101.09 236,755 +1.07(+1.07%)
Jan 06, 2020 99.12 100.02 98.83 100.02 286,851 -0.12(-0.12%)
Jan 03, 2020 99.97 100.73 99.80 100.14 350,262 -1.22(-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.