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 (%)
Nov 30, 2018 71.70 72.70 71.28 72.69 161,504 +1.12(+1.56%)
Nov 29, 2018 71.87 72.17 71.28 71.57 227,482 -0.73(-1.00%)
Nov 28, 2018 70.93 72.30 70.12 72.30 158,899 +1.95(+2.77%)
Nov 27, 2018 70.01 70.73 69.62 70.35 170,294 -0.01(-0.01%)
Nov 26, 2018 69.97 70.39 69.54 70.36 257,915 +1.37(+1.99%)
Nov 23, 2018 68.69 69.45 68.69 68.98 73,865 -0.33(-0.48%)
Nov 21, 2018 69.32 69.32 69.32 0 +1.00(+1.46%)
Nov 20, 2018 67.15 69.18 66.97 68.32 436,947 -0.55(-0.80%)
Nov 19, 2018 71.21 71.33 68.75 68.87 159,882 -2.67(-3.73%)
Nov 16, 2018 70.52 71.91 70.50 71.53 240,879 -0.29(-0.41%)
Nov 15, 2018 69.64 72.08 69.64 71.83 142,768 +2.06(+2.95%)
Nov 14, 2018 70.53 70.92 69.30 69.77 209,311 -0.02(-0.03%)
Nov 13, 2018 69.63 70.96 69.58 69.79 338,096 +0.52(+0.75%)
Nov 12, 2018 71.07 71.07 69.13 69.27 391,005 -2.51(-3.50%)
Nov 09, 2018 72.50 72.50 71.12 71.78 1,347,231 -1.49(-2.03%)
Nov 08, 2018 73.00 73.72 72.95 73.27 184,092 -0.23(-0.31%)
Nov 07, 2018 72.86 73.54 72.55 73.49 319,748 +1.37(+1.90%)
Nov 06, 2018 71.09 72.13 71.09 72.12 160,336 +0.98(+1.38%)
Nov 05, 2018 71.37 71.37 70.33 71.14 135,405 -0.15(-0.21%)
Nov 02, 2018 72.07 72.37 70.82 71.29 185,786 -0.86(-1.20%)
Nov 01, 2018 70.32 72.17 70.01 72.15 216,381 +2.08(+2.97%)
Oct 31, 2018 69.56 70.59 69.49 70.07 390,269 +1.45(+2.11%)
Oct 30, 2018 67.09 68.64 67.09 68.62 330,043 +1.54(+2.29%)
Oct 29, 2018 69.34 69.56 66.00 67.08 1,063,535 -1.09(-1.60%)
Oct 26, 2018 67.44 69.35 67.02 68.17 341,577 -1.99(-2.84%)
Oct 25, 2018 68.82 70.45 68.82 70.16 374,853 +2.39(+3.53%)
Oct 24, 2018 71.09 71.09 67.77 67.77 472,563 -3.84(-5.37%)
Oct 23, 2018 70.20 72.01 69.63 71.61 219,853 -0.02(-0.03%)
Oct 22, 2018 71.77 71.97 71.07 71.63 130,097 +0.41(+0.58%)
Oct 19, 2018 72.25 72.70 71.03 71.22 190,581 -0.46(-0.64%)
Oct 18, 2018 73.09 73.09 71.44 71.68 250,953 -1.72(-2.34%)
Oct 17, 2018 73.92 73.92 72.80 73.39 256,711 -0.11(-0.15%)
Oct 16, 2018 72.13 73.56 72.11 73.50 146,155 +2.25(+3.16%)
Oct 15, 2018 71.84 71.98 71.06 71.25 140,974 -0.76(-1.06%)
Oct 12, 2018 72.11 72.44 70.84 72.01 229,860 +1.51(+2.14%)
Oct 11, 2018 70.87 72.26 69.93 70.50 482,166 -0.58(-0.81%)
Oct 10, 2018 73.19 73.22 71.05 71.08 474,481 -2.83(-3.83%)
Oct 09, 2018 74.17 74.35 73.65 73.91 222,350 -0.27(-0.37%)
Oct 08, 2018 74.78 75.01 73.50 74.19 448,886 -0.98(-1.30%)
Oct 05, 2018 76.25 76.51 74.51 75.17 360,451 -1.16(-1.52%)
Oct 04, 2018 77.48 77.48 75.65 76.33 180,184 -1.46(-1.88%)
Oct 03, 2018 77.92 78.20 77.58 77.79 206,487 +0.30(+0.39%)
Oct 02, 2018 77.43 78.28 77.43 77.48 153,575 -0.29(-0.38%)
Oct 01, 2018 78.19 78.41 77.62 77.78 1,180,991 -0.01(-0.01%)
Sep 28, 2018 77.11 77.91 77.11 77.79 1,263,469 +0.41(+0.53%)
Sep 27, 2018 77.22 77.71 76.95 77.37 148,389 +0.33(+0.43%)
Sep 26, 2018 77.30 77.84 76.97 77.04 257,097 -0.33(-0.43%)
Sep 25, 2018 77.88 77.88 77.22 77.37 165,885 -0.48(-0.62%)
Sep 24, 2018 77.30 77.92 77.10 77.85 110,471 +0.23(+0.29%)
Sep 21, 2018 77.97 78.18 77.51 77.63 83,761 -0.29(-0.38%)
Sep 20, 2018 77.39 78.13 77.31 77.92 120,177 +0.97(+1.26%)
Sep 19, 2018 77.01 77.22 76.54 76.95 95,017 -0.02(-0.03%)
Sep 18, 2018 76.45 77.37 76.43 76.97 109,498 +0.64(+0.83%)
Sep 17, 2018 77.13 77.25 76.25 76.33 103,532 -1.09(-1.41%)
Sep 14, 2018 77.52 77.82 77.11 77.42 81,109 +0.20(+0.26%)
Sep 13, 2018 76.94 77.53 76.81 77.22 122,386 +1.01(+1.32%)
Sep 12, 2018 76.21 76.25 75.24 76.21 265,225 -0.55(-0.71%)
Sep 11, 2018 76.68 77.03 76.23 76.76 105,514 -0.20(-0.25%)
Sep 10, 2018 77.10 77.10 76.56 76.95 119,241 +0.31(+0.41%)
Sep 07, 2018 76.67 77.34 76.49 76.64 115,095 -0.32(-0.42%)
Sep 06, 2018 77.90 77.99 76.70 76.96 90,726 -0.98(-1.26%)
Sep 05, 2018 78.68 78.73 77.56 77.94 191,535 -1.09(-1.37%)
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.