Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

128.29 +1.83 (+1.45%)
Official Closing Price Updated: 4:15 PM EDT, Mar 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 77.04 77.64 76.85 76.92 136,757 -0.28(-0.37%)
May 30, 2018 77.12 77.65 77.07 77.21 173,880 +0.48(+0.62%)
May 29, 2018 76.88 77.24 76.33 76.73 113,686 -0.46(-0.59%)
May 25, 2018 77.19 77.19 77.19 0 +0.09(+0.11%)
May 24, 2018 77.07 77.29 76.29 77.10 128,468 +0.02(+0.03%)
May 23, 2018 76.03 77.08 75.83 77.08 153,786 +0.37(+0.48%)
May 22, 2018 77.13 77.34 76.61 76.71 77,283 +0.12(+0.15%)
May 21, 2018 77.18 77.23 76.17 76.59 131,931 +0.33(+0.44%)
May 18, 2018 76.53 76.70 76.20 76.26 91,521 -0.86(-1.11%)
May 17, 2018 77.15 77.60 76.60 77.12 127,849 -0.43(-0.55%)
May 16, 2018 76.92 77.58 76.82 77.55 94,736 +0.78(+1.02%)
May 15, 2018 76.88 76.88 76.30 76.77 213,917 -0.58(-0.75%)
May 14, 2018 77.30 78.12 77.20 77.34 143,720 +0.41(+0.53%)
May 11, 2018 77.32 77.37 76.78 76.93 107,418 -1.06(-1.35%)
May 10, 2018 77.20 78.01 77.20 77.99 136,839 +1.18(+1.54%)
May 09, 2018 76.12 76.92 75.85 76.81 89,082 +0.89(+1.17%)
May 08, 2018 75.38 75.93 75.18 75.92 230,059 +0.37(+0.49%)
May 07, 2018 75.26 75.85 75.19 75.55 100,885 +0.57(+0.76%)
May 04, 2018 73.23 75.13 72.99 74.98 122,275 +1.38(+1.87%)
May 03, 2018 72.98 73.86 72.25 73.60 190,364 +0.27(+0.37%)
May 02, 2018 73.64 74.02 73.14 73.33 197,170 -0.52(-0.70%)
May 01, 2018 72.72 73.86 72.52 73.85 129,480 +0.80(+1.10%)
Apr 30, 2018 73.46 74.01 72.73 73.04 236,426 -0.52(-0.70%)
Apr 27, 2018 74.41 74.50 73.18 73.56 125,708 -0.23(-0.32%)
Apr 26, 2018 73.21 73.95 73.10 73.80 141,924 +1.56(+2.16%)
Apr 25, 2018 72.35 72.50 71.14 72.23 247,998 -0.19(-0.26%)
Apr 24, 2018 73.81 74.33 71.89 72.42 206,030 -0.70(-0.96%)
Apr 23, 2018 74.07 74.20 72.89 73.12 161,810 -0.59(-0.80%)
Apr 20, 2018 74.38 74.57 73.43 73.71 132,615 -0.86(-1.15%)
Apr 19, 2018 75.66 75.76 74.39 74.57 258,919 -1.88(-2.45%)
Apr 18, 2018 76.52 76.70 75.78 76.44 299,084 -0.37(-0.48%)
Apr 17, 2018 75.94 76.99 75.76 76.82 170,256 +1.52(+2.02%)
Apr 16, 2018 75.28 75.58 74.71 75.29 133,841 +0.47(+0.63%)
Apr 13, 2018 75.95 75.95 74.53 74.82 115,673 -0.53(-0.70%)
Apr 12, 2018 74.71 75.56 74.66 75.35 132,164 +1.10(+1.49%)
Apr 11, 2018 73.95 74.93 73.74 74.25 123,933 -0.17(-0.22%)
Apr 10, 2018 73.87 74.78 73.52 74.41 169,698 +1.97(+2.72%)
Apr 09, 2018 72.51 74.15 72.44 72.44 196,682 +0.49(+0.68%)
Apr 06, 2018 71.95 218,246 -1.97(-2.67%)
Apr 05, 2018 74.74 74.94 73.45 73.92 201,623 -0.28(-0.38%)
Apr 04, 2018 71.52 74.41 71.45 74.21 379,341 +1.05(+1.43%)
Apr 03, 2018 72.91 73.33 72.08 73.16 419,185 +0.90(+1.24%)
Apr 02, 2018 74.11 74.35 71.54 72.26 671,138 -2.01(-2.71%)
Mar 29, 2018 74.28 74.28 74.28 0 +1.23(+1.69%)
Mar 28, 2018 73.83 74.41 72.81 73.04 685,677 -1.06(-1.44%)
Mar 27, 2018 77.11 77.30 73.56 74.11 459,749 -2.47(-3.23%)
Mar 26, 2018 75.37 76.62 74.43 76.58 295,462 +2.70(+3.65%)
Mar 23, 2018 76.16 76.43 73.88 73.88 269,337 -2.44(-3.20%)
Mar 22, 2018 77.74 78.00 76.31 76.33 252,432 -2.13(-2.72%)
Mar 21, 2018 78.29 79.38 78.15 78.46 220,214 +0.00(+0.00%)
Mar 20, 2018 78.24 78.73 78.13 78.46 154,673 +0.31(+0.40%)
Mar 19, 2018 79.03 79.09 77.21 78.15 307,783 -1.51(-1.90%)
Mar 16, 2018 79.83 80.15 79.57 79.66 93,349 +0.00(+0.00%)
Mar 15, 2018 79.63 80.09 79.28 79.66 127,863 +0.10(+0.12%)
Mar 14, 2018 79.91 80.00 79.11 79.56 158,416 +0.00(+0.00%)
Mar 13, 2018 81.08 81.41 79.30 79.56 267,605 -1.09(-1.36%)
Mar 12, 2018 80.44 80.93 80.25 80.66 248,192 +0.67(+0.84%)
Mar 09, 2018 79.09 80.02 79.00 79.98 213,146 +1.56(+1.99%)
Mar 08, 2018 78.52 78.58 78.05 78.42 216,711 +0.31(+0.40%)
Mar 07, 2018 78.22 78.11 188,224 +0.69(+0.89%)
Mar 06, 2018 76.94 77.52 76.78 77.42 160,390 +0.93(+1.21%)
Mar 05, 2018 75.27 76.81 75.13 76.49 140,614 +0.95(+1.25%)
Mar 02, 2018 73.59 75.67 73.48 75.54 152,880 +1.08(+1.45%)
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.