Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

110.57 -1.24 (-1.11%)
Streaming Delayed Price Updated: 1:27 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 78.83 79.30 78.59 78.96 110,626 -0.14(-0.17%)
Feb 27, 2019 79.27 79.48 78.52 79.10 101,108 -0.59(-0.74%)
Feb 26, 2019 79.69 80.04 79.53 79.69 215,260 -0.31(-0.38%)
Feb 25, 2019 80.44 80.75 79.98 80.00 155,133 +0.54(+0.68%)
Feb 22, 2019 78.86 79.51 78.86 79.45 882,055 +1.05(+1.35%)
Feb 21, 2019 78.90 78.90 78.19 78.40 94,117 -0.47(-0.60%)
Feb 20, 2019 78.91 79.42 78.68 78.87 112,492 +0.25(+0.31%)
Feb 19, 2019 78.35 78.92 78.35 78.63 82,091 +0.02(+0.03%)
Feb 15, 2019 78.80 78.88 78.26 78.61 67,678 +0.20(+0.25%)
Feb 14, 2019 77.91 78.59 77.79 78.41 61,664 +0.20(+0.25%)
Feb 13, 2019 78.68 78.74 78.15 78.21 74,321 -0.07(-0.09%)
Feb 12, 2019 77.44 78.46 77.44 78.28 161,820 +1.46(+1.90%)
Feb 11, 2019 77.07 77.18 76.54 76.82 98,748 +0.14(+0.18%)
Feb 08, 2019 75.68 76.74 75.67 76.68 66,156 +0.15(+0.20%)
Feb 07, 2019 77.00 77.35 75.93 76.53 132,663 -1.44(-1.84%)
Feb 06, 2019 77.27 78.35 77.27 77.97 129,381 +1.05(+1.37%)
Feb 05, 2019 76.53 77.02 76.44 76.91 173,936 +0.45(+0.59%)
Feb 04, 2019 75.74 76.53 75.48 76.46 300,764 +0.80(+1.06%)
Feb 01, 2019 75.06 75.99 75.05 75.66 159,709 +0.81(+1.08%)
Jan 31, 2019 74.24 75.24 74.14 74.85 238,009 +0.71(+0.96%)
Jan 30, 2019 73.09 74.26 72.63 74.14 143,113 +2.11(+2.93%)
Jan 29, 2019 73.08 73.08 71.89 72.03 104,106 -0.87(-1.19%)
Jan 28, 2019 72.01 73.10 71.90 72.90 112,344 -0.90(-1.22%)
Jan 25, 2019 72.94 73.97 72.80 73.80 437,121 +1.68(+2.32%)
Jan 24, 2019 70.80 72.25 70.80 72.12 200,678 +2.12(+3.03%)
Jan 23, 2019 70.44 70.81 69.29 70.00 119,568 -0.13(-0.18%)
Jan 22, 2019 71.15 71.15 69.58 70.13 117,745 -1.65(-2.29%)
Jan 18, 2019 70.78 72.09 70.67 71.78 148,954 +1.45(+2.06%)
Jan 17, 2019 69.49 70.63 69.22 70.33 108,753 +0.57(+0.82%)
Jan 16, 2019 70.03 70.37 69.72 69.76 111,245 -0.18(-0.25%)
Jan 15, 2019 69.41 70.26 69.41 69.93 131,507 +0.65(+0.94%)
Jan 14, 2019 69.36 69.56 68.86 69.28 221,223 -0.88(-1.25%)
Jan 11, 2019 69.80 70.50 69.52 70.16 876,170 +0.11(+0.15%)
Jan 10, 2019 69.06 70.11 68.92 70.05 340,827 +0.44(+0.64%)
Jan 09, 2019 68.85 70.01 68.85 69.61 268,222 +1.25(+1.83%)
Jan 08, 2019 68.68 68.80 67.33 68.36 239,441 +0.33(+0.48%)
Jan 07, 2019 67.14 68.50 67.08 68.03 210,290 +1.07(+1.60%)
Jan 04, 2019 65.11 67.30 65.11 66.96 159,506 +2.83(+4.41%)
Jan 03, 2019 66.04 66.42 64.09 64.13 259,624 -3.29(-4.88%)
Jan 02, 2019 65.68 67.80 65.68 67.42 411,419 +0.34(+0.51%)
Dec 31, 2018 67.32 67.50 66.38 67.08 320,636 +0.56(+0.84%)
Dec 28, 2018 66.97 67.65 66.03 66.51 212,168 -0.06(-0.09%)
Dec 27, 2018 65.01 66.57 64.22 66.57 212,516 +0.67(+1.02%)
Dec 26, 2018 63.23 65.93 62.38 65.90 368,716 +3.44(+5.51%)
Dec 24, 2018 63.43 64.29 62.46 62.46 484,608 -1.51(-2.36%)
Dec 21, 2018 65.92 66.33 63.74 63.97 584,147 -1.43(-2.19%)
Dec 20, 2018 66.07 66.87 64.60 65.40 491,625 -0.76(-1.15%)
Dec 19, 2018 68.05 69.02 65.87 66.16 335,379 -2.21(-3.23%)
Dec 18, 2018 68.40 69.07 67.96 68.37 231,981 +0.50(+0.74%)
Dec 17, 2018 69.17 69.63 67.37 67.86 266,070 -1.52(-2.20%)
Dec 14, 2018 69.95 70.60 69.27 69.39 122,317 -1.38(-1.94%)
Dec 13, 2018 71.40 71.59 70.48 70.76 124,533 -0.24(-0.33%)
Dec 12, 2018 71.24 71.95 70.84 71.00 184,722 +0.93(+1.33%)
Dec 11, 2018 70.82 71.33 69.62 70.07 243,627 +0.33(+0.48%)
Dec 10, 2018 68.77 70.05 68.35 69.73 326,499 +0.77(+1.11%)
Dec 07, 2018 71.14 71.25 68.72 68.97 175,844 -2.31(-3.24%)
Dec 06, 2018 69.67 71.38 69.41 71.27 377,439 -0.07(-0.10%)
Dec 04, 2018 73.95 74.08 71.22 71.34 173,707 -3.03(-4.07%)
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.