Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

190.68 -0.32 (-0.17%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 77.36 78.12 77.15 77.69 150,585 +0.50(+0.65%)
Jul 30, 2018 78.40 78.46 76.78 77.19 269,256 -1.25(-1.60%)
Jul 27, 2018 79.58 79.66 77.85 78.44 111,926 -1.00(-1.26%)
Jul 26, 2018 78.86 79.58 78.86 79.44 112,856 +0.18(+0.22%)
Jul 25, 2018 78.39 79.26 78.07 79.26 135,590 +1.02(+1.30%)
Jul 24, 2018 79.34 79.59 78.14 78.25 77,911 -0.46(-0.58%)
Jul 23, 2018 78.39 78.77 77.78 78.71 54,971 +0.03(+0.04%)
Jul 20, 2018 78.73 79.11 78.61 78.68 115,552 -0.28(-0.36%)
Jul 19, 2018 79.11 79.34 78.79 78.96 91,772 -0.54(-0.68%)
Jul 18, 2018 79.37 79.55 79.18 79.50 73,075 +0.30(+0.38%)
Jul 17, 2018 77.96 79.23 77.71 79.20 373,386 +0.73(+0.93%)
Jul 16, 2018 78.75 78.81 78.37 78.47 91,743 -0.19(-0.24%)
Jul 13, 2018 78.97 78.50 78.66 135,002 -0.20(-0.25%)
Jul 12, 2018 77.67 78.89 77.67 78.85 116,071 +1.68(+2.18%)
Jul 11, 2018 77.23 77.67 77.03 77.17 120,448 -0.93(-1.20%)
Jul 10, 2018 77.91 78.21 77.81 78.10 84,321 +0.29(+0.37%)
Jul 09, 2018 77.74 77.82 77.09 77.82 256,231 +0.51(+0.66%)
Jul 06, 2018 76.35 77.38 76.27 77.31 121,613 +0.95(+1.24%)
Jul 05, 2018 75.58 76.37 75.44 76.36 200,539 +1.34(+1.79%)
Jul 03, 2018 75.02 75.02 75.02 0 -0.91(-1.20%)
Jul 02, 2018 74.56 75.95 74.29 75.93 567,070 +0.54(+0.71%)
Jun 29, 2018 75.40 75.96 75.28 75.39 137,362 +0.40(+0.53%)
Jun 28, 2018 74.22 75.16 74.00 74.99 156,996 +0.72(+0.97%)
Jun 27, 2018 76.14 76.28 74.26 74.26 166,753 -1.57(-2.06%)
Jun 26, 2018 75.86 76.20 75.48 75.83 107,993 +0.36(+0.48%)
Jun 25, 2018 76.52 76.52 74.67 75.47 197,567 -1.83(-2.37%)
Jun 22, 2018 78.25 78.25 77.20 77.30 84,384 -0.64(-0.82%)
Jun 21, 2018 78.87 79.11 77.84 77.93 119,607 -0.71(-0.90%)
Jun 20, 2018 78.81 78.94 78.45 78.64 136,938 +0.25(+0.32%)
Jun 19, 2018 77.83 78.41 77.38 78.39 308,169 -0.65(-0.83%)
Jun 18, 2018 78.65 79.09 78.17 79.04 79,003 -0.27(-0.34%)
Jun 15, 2018 79.32 79.46 79.32 169,032 -0.15(-0.18%)
Jun 14, 2018 79.40 79.69 79.13 79.46 108,928 +0.55(+0.69%)
Jun 13, 2018 79.00 79.65 78.79 78.92 207,009 -0.15(-0.19%)
Jun 12, 2018 78.85 79.17 78.53 79.06 125,719 +0.35(+0.45%)
Jun 11, 2018 78.52 78.90 78.49 78.71 146,818 +0.13(+0.16%)
Jun 08, 2018 78.05 78.66 77.85 78.58 129,955 -0.10(-0.12%)
Jun 07, 2018 79.60 79.60 78.05 78.68 136,096 -0.96(-1.20%)
Jun 06, 2018 79.64 78.98 79.64 134,951 +0.38(+0.48%)
Jun 05, 2018 79.08 79.41 78.87 79.26 222,513 +0.43(+0.55%)
Jun 04, 2018 78.41 78.85 78.12 78.83 120,948 +0.59(+0.76%)
Jun 01, 2018 77.27 78.25 77.23 78.23 143,158 +1.38(+1.79%)
May 31, 2018 76.97 77.57 76.79 76.86 136,875 -0.28(-0.37%)
May 30, 2018 77.05 77.58 77.00 77.14 174,030 +0.48(+0.62%)
May 29, 2018 76.82 77.17 76.26 76.66 113,784 -0.46(-0.59%)
May 25, 2018 77.12 77.12 77.12 0 +0.09(+0.11%)
May 24, 2018 77.00 77.23 76.22 77.03 128,579 +0.02(+0.03%)
May 23, 2018 75.97 77.01 75.76 77.01 153,919 +0.37(+0.48%)
May 22, 2018 77.06 77.28 76.54 76.64 77,350 +0.12(+0.15%)
May 21, 2018 77.11 77.17 76.11 76.52 132,044 +0.33(+0.44%)
May 18, 2018 76.47 76.64 76.13 76.19 91,600 -0.86(-1.11%)
May 17, 2018 77.08 77.53 76.53 77.05 127,959 -0.43(-0.55%)
May 16, 2018 76.86 77.51 76.75 77.48 94,817 +0.78(+1.02%)
May 15, 2018 76.82 76.82 76.23 76.70 214,101 -0.58(-0.75%)
May 14, 2018 77.24 78.06 77.13 77.28 143,844 +0.41(+0.53%)
May 11, 2018 77.26 77.31 76.72 76.87 107,510 -1.05(-1.35%)
May 10, 2018 77.13 77.94 77.13 77.92 136,957 +1.18(+1.54%)
May 09, 2018 76.06 76.85 75.79 76.74 89,159 +0.89(+1.17%)
May 08, 2018 75.31 75.86 75.12 75.85 230,257 +0.37(+0.49%)
May 07, 2018 75.20 75.78 75.13 75.48 100,972 +0.57(+0.76%)
May 04, 2018 73.17 75.06 72.92 74.91 122,380 +1.38(+1.87%)
May 03, 2018 72.91 73.79 72.19 73.54 190,528 +0.27(+0.37%)
May 02, 2018 73.58 73.96 73.08 73.26 197,340 -0.52(-0.70%)
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.