Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

119.58 +0.09 (+0.08%)
Official Closing Price Updated: 4:15 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 56.82 56.95 56.62 56.71 175,818 -0.29(-0.51%)
Feb 27, 2017 56.83 57.00 56.68 57.00 129,634 +0.17(+0.31%)
Feb 24, 2017 56.20 56.83 56.11 56.83 149,234 +0.12(+0.21%)
Feb 23, 2017 57.16 57.18 56.42 56.71 213,017 -0.40(-0.70%)
Feb 22, 2017 56.99 57.12 56.84 57.11 169,136 +0.07(+0.12%)
Feb 21, 2017 56.92 57.04 56.80 57.04 224,617 +0.40(+0.70%)
Feb 17, 2017 56.65 56.65 56.65 0 +0.17(+0.31%)
Feb 16, 2017 56.36 56.48 56.18 56.47 129,041 +0.36(+0.64%)
Feb 15, 2017 55.80 56.15 55.67 56.11 204,738 +0.41(+0.73%)
Feb 14, 2017 55.80 55.80 55.46 55.71 148,972 -0.16(-0.29%)
Feb 13, 2017 55.77 55.93 55.70 55.87 325,877 +0.32(+0.58%)
Feb 10, 2017 55.79 55.79 55.24 55.55 197,043 -0.10(-0.17%)
Feb 09, 2017 55.81 55.96 55.62 55.65 214,313 +0.01(+0.02%)
Feb 08, 2017 55.75 55.75 55.29 55.64 176,443 -0.03(-0.05%)
Feb 07, 2017 55.49 55.67 55.40 55.67 132,672 +0.34(+0.61%)
Feb 06, 2017 55.32 55.39 55.16 55.33 141,998 +0.02(+0.03%)
Feb 03, 2017 55.19 55.36 55.13 55.31 235,389 +0.32(+0.58%)
Feb 02, 2017 54.63 55.02 54.31 54.99 243,663 +0.24(+0.44%)
Feb 01, 2017 54.96 55.02 54.45 54.75 464,980 +0.22(+0.41%)
Jan 31, 2017 54.63 54.64 54.21 54.53 124,338 -0.26(-0.48%)
Jan 30, 2017 54.93 54.93 54.24 54.79 148,276 -0.29(-0.53%)
Jan 27, 2017 54.84 55.08 54.80 55.08 167,885 +0.62(+1.14%)
Jan 26, 2017 54.98 54.98 54.32 54.46 178,800 -0.41(-0.74%)
Jan 25, 2017 54.82 54.99 54.65 54.86 235,625 +0.74(+1.36%)
Jan 24, 2017 53.60 54.21 53.60 54.13 140,524 +0.83(+1.56%)
Jan 23, 2017 53.25 53.38 52.93 53.30 122,402 -0.03(-0.05%)
Jan 20, 2017 53.15 53.54 53.15 53.32 141,724 +0.49(+0.94%)
Jan 19, 2017 53.00 53.23 52.78 52.83 218,469 -0.16(-0.31%)
Jan 18, 2017 52.71 53.00 52.60 53.00 135,629 +0.41(+0.77%)
Jan 17, 2017 52.90 52.90 52.39 52.59 145,309 -0.37(-0.70%)
Jan 13, 2017 52.96 52.96 52.96 0 +0.31(+0.59%)
Jan 12, 2017 52.72 52.72 51.97 52.65 190,845 -0.19(-0.37%)
Jan 11, 2017 52.73 52.84 52.47 52.84 145,664 +0.22(+0.42%)
Jan 10, 2017 52.55 52.80 52.44 52.62 232,820 +0.23(+0.44%)
Jan 09, 2017 52.22 52.47 52.00 52.38 274,384 +0.32(+0.61%)
Jan 06, 2017 51.75 52.17 51.47 52.07 173,237 +0.37(+0.71%)
Jan 05, 2017 51.56 51.90 51.49 51.70 171,366 +0.11(+0.21%)
Jan 04, 2017 51.48 51.67 51.40 51.59 259,737 +0.20(+0.40%)
Jan 03, 2017 51.41 51.81 51.03 51.39 339,655 +0.39(+0.76%)
Dec 30, 2016 51.00 51.00 51.00 0 -0.54(-1.05%)
Dec 29, 2016 51.63 51.70 51.31 51.54 121,162 -0.11(-0.21%)
Dec 28, 2016 52.45 52.49 51.62 51.65 145,576 -0.63(-1.20%)
Dec 27, 2016 52.03 52.45 52.02 52.28 147,633 +0.35(+0.67%)
Dec 23, 2016 51.93 51.93 51.93 0 +0.20(+0.39%)
Dec 22, 2016 52.03 52.03 51.59 51.73 216,029 +0.02(+0.04%)
Dec 21, 2016 51.78 51.84 51.60 51.71 144,120 +0.04(+0.08%)
Dec 20, 2016 51.74 51.86 51.59 51.66 179,382 +0.20(+0.39%)
Dec 19, 2016 51.27 51.63 51.13 51.46 172,110 +0.39(+0.76%)
Dec 16, 2016 51.92 51.92 50.93 51.07 168,569 -0.57(-1.10%)
Dec 15, 2016 51.39 51.89 51.24 51.64 162,452 +0.48(+0.94%)
Dec 14, 2016 51.35 51.59 51.06 51.16 142,408 -0.15(-0.28%)
Dec 13, 2016 50.77 51.64 50.77 51.31 201,898 +0.61(+1.20%)
Dec 12, 2016 50.84 50.90 50.33 50.70 126,772 -0.41(-0.79%)
Dec 09, 2016 51.40 51.41 50.88 51.10 168,787 -0.07(-0.13%)
Dec 08, 2016 51.08 51.35 50.97 51.17 218,648 +0.20(+0.40%)
Dec 07, 2016 49.93 51.06 49.80 50.97 248,044 +1.11(+2.23%)
Dec 06, 2016 49.72 49.88 49.43 49.86 241,883 +0.25(+0.51%)
Dec 05, 2016 49.31 49.79 49.15 49.61 237,791 +0.57(+1.16%)
Dec 02, 2016 48.61 49.12 48.51 49.03 356,908 +0.43(+0.87%)
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.