Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

115.95 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 77.01 77.72 76.80 76.83 234,965 -1.20(-1.54%)
May 30, 2019 77.62 78.43 77.55 78.04 134,550 +0.37(+0.47%)
May 29, 2019 77.49 78.06 77.09 77.67 242,936 -0.43(-0.56%)
May 28, 2019 78.71 79.21 78.03 78.11 116,279 -0.28(-0.35%)
May 24, 2019 79.02 79.39 78.38 78.38 133,035 -0.19(-0.24%)
May 23, 2019 78.90 78.90 77.92 78.57 172,388 -1.50(-1.87%)
May 22, 2019 79.86 80.50 79.86 80.07 114,378 -0.72(-0.89%)
May 21, 2019 80.49 81.00 80.35 80.79 175,139 +1.37(+1.73%)
May 20, 2019 80.15 80.26 79.02 79.42 157,532 -2.33(-2.85%)
May 17, 2019 81.94 83.18 81.58 81.75 119,762 -1.31(-1.58%)
May 16, 2019 82.71 83.64 82.47 83.06 143,132 +0.15(+0.18%)
May 15, 2019 81.27 83.20 81.07 82.91 383,692 +1.00(+1.22%)
May 14, 2019 81.01 82.36 80.87 81.92 100,367 +1.54(+1.92%)
May 13, 2019 81.43 81.97 80.14 80.38 283,681 -3.45(-4.12%)
May 10, 2019 83.16 84.19 81.93 83.83 241,652 -0.02(-0.02%)
May 09, 2019 83.25 84.19 82.18 83.85 244,703 -0.55(-0.65%)
May 08, 2019 84.34 85.16 84.12 84.40 292,788 -0.38(-0.45%)
May 07, 2019 85.88 86.04 83.98 84.79 361,017 -2.15(-2.47%)
May 06, 2019 85.71 87.07 85.19 86.94 160,035 -1.13(-1.29%)
May 03, 2019 87.68 88.09 87.32 88.08 250,366 +0.57(+0.65%)
May 02, 2019 87.34 88.44 86.94 87.50 397,851 +0.16(+0.18%)
May 01, 2019 88.76 89.04 87.35 87.35 172,991 -0.82(-0.93%)
Apr 30, 2019 87.57 88.22 87.20 88.16 96,003 +0.46(+0.53%)
Apr 29, 2019 87.68 88.05 87.46 87.70 145,176 +0.01(+0.01%)
Apr 26, 2019 86.95 87.73 86.23 87.69 1,038,853 -0.12(-0.13%)
Apr 25, 2019 88.54 88.54 87.04 87.81 184,870 -0.61(-0.69%)
Apr 24, 2019 88.25 89.02 88.20 88.42 246,572 +0.22(+0.25%)
Apr 23, 2019 87.60 88.39 87.58 88.20 217,057 +0.99(+1.13%)
Apr 22, 2019 86.88 87.23 86.65 87.22 218,009 +0.05(+0.06%)
Apr 18, 2019 87.20 87.25 86.45 87.17 135,264 -0.17(-0.19%)
Apr 17, 2019 87.93 88.13 87.01 87.34 111,267 +0.28(+0.32%)
Apr 16, 2019 86.43 87.10 86.42 87.06 97,568 +1.03(+1.19%)
Apr 15, 2019 86.37 86.37 85.49 86.03 131,588 -0.30(-0.34%)
Apr 12, 2019 86.07 86.33 85.79 86.33 629,310 +0.92(+1.07%)
Apr 11, 2019 85.58 85.86 85.30 85.41 127,250 -0.11(-0.13%)
Apr 10, 2019 85.11 85.61 84.98 85.52 77,483 +0.50(+0.59%)
Apr 09, 2019 85.25 85.28 84.81 85.02 106,297 -0.37(-0.43%)
Apr 08, 2019 84.94 85.46 84.51 85.38 141,408 +0.28(+0.32%)
Apr 05, 2019 84.86 85.17 84.63 85.11 105,172 +0.64(+0.76%)
Apr 04, 2019 84.75 85.24 83.95 84.46 94,319 -0.40(-0.48%)
Apr 03, 2019 84.38 85.48 84.26 84.87 236,082 +1.38(+1.66%)
Apr 02, 2019 83.23 83.59 82.95 83.49 140,733 +0.29(+0.34%)
Apr 01, 2019 82.45 83.27 82.18 83.20 380,962 +1.90(+2.34%)
Mar 29, 2019 80.87 81.43 80.83 81.30 128,374 +1.13(+1.42%)
Mar 28, 2019 80.15 80.76 79.61 80.16 122,299 +0.15(+0.18%)
Mar 27, 2019 81.12 81.36 79.46 80.01 134,348 -1.10(-1.35%)
Mar 26, 2019 81.31 81.76 80.65 81.11 126,828 +0.55(+0.69%)
Mar 25, 2019 80.74 81.15 79.94 80.56 220,643 -0.56(-0.69%)
Mar 22, 2019 83.00 83.13 81.06 81.12 145,903 -2.26(-2.71%)
Mar 21, 2019 81.10 83.69 81.10 83.38 151,950 +2.30(+2.83%)
Mar 20, 2019 81.48 81.67 80.50 81.08 105,162 -0.36(-0.45%)
Mar 19, 2019 81.22 81.66 81.15 81.44 203,652 +0.65(+0.81%)
Mar 18, 2019 80.98 81.41 80.38 80.79 762,324 -0.11(-0.13%)
Mar 15, 2019 80.10 81.23 80.10 80.90 112,831 +1.17(+1.47%)
Mar 14, 2019 79.77 80.05 79.65 79.73 70,653 -0.05(-0.06%)
Mar 13, 2019 79.99 80.48 79.78 79.78 129,344 +0.17(+0.21%)
Mar 12, 2019 79.44 79.84 78.98 79.61 120,414 +0.45(+0.57%)
Mar 11, 2019 77.87 79.42 77.87 79.16 87,810 +1.66(+2.14%)
Mar 08, 2019 76.38 77.58 76.23 77.50 92,030 -0.08(-0.10%)
Mar 07, 2019 78.04 78.27 77.18 77.58 118,528 -0.69(-0.88%)
Mar 06, 2019 79.08 79.08 78.25 78.27 174,993 -0.91(-1.15%)
Mar 05, 2019 79.08 79.41 78.68 79.18 89,014 -0.06(-0.07%)
Mar 04, 2019 80.03 80.16 78.28 79.24 138,871 -0.33(-0.41%)
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.