Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

188.36 +5.41 (+2.96%)
Official Closing Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 90.09 90.09 88.81 89.40 79,943 -0.92(-1.02%)
Oct 30, 2019 90.30 90.35 89.45 90.32 110,911 +0.50(+0.56%)
Oct 29, 2019 90.39 90.71 89.82 89.82 86,441 -0.60(-0.67%)
Oct 28, 2019 89.86 90.50 89.86 90.42 105,943 +1.14(+1.27%)
Oct 25, 2019 88.45 89.42 88.45 89.29 130,436 +0.81(+0.92%)
Oct 24, 2019 87.50 88.49 87.50 88.48 133,933 +1.82(+2.10%)
Oct 23, 2019 86.50 87.06 86.24 86.66 102,036 -0.64(-0.74%)
Oct 22, 2019 88.63 88.94 87.30 87.30 90,208 -1.06(-1.20%)
Oct 21, 2019 87.80 88.38 87.63 88.36 66,613 +1.21(+1.38%)
Oct 18, 2019 88.01 88.14 86.57 87.15 144,198 -1.06(-1.20%)
Oct 17, 2019 88.72 88.95 87.81 88.21 73,637 +0.11(+0.12%)
Oct 16, 2019 88.55 88.68 87.91 88.10 284,079 -1.21(-1.35%)
Oct 15, 2019 88.23 89.51 87.91 89.31 144,760 +1.48(+1.69%)
Oct 14, 2019 87.75 87.98 87.53 87.82 125,928 +0.03(+0.03%)
Oct 11, 2019 87.39 88.64 87.39 87.79 159,377 +1.70(+1.97%)
Oct 10, 2019 85.33 86.62 85.33 86.09 90,670 +0.73(+0.86%)
Oct 09, 2019 85.25 85.85 85.02 85.36 137,877 +1.14(+1.35%)
Oct 08, 2019 85.53 85.57 84.23 84.23 191,053 -2.12(-2.46%)
Oct 07, 2019 86.66 87.12 86.35 86.35 139,629 -0.46(-0.54%)
Oct 04, 2019 85.87 86.83 85.79 86.82 132,359 +1.29(+1.51%)
Oct 03, 2019 84.27 85.52 83.30 85.52 430,421 +1.25(+1.48%)
Oct 02, 2019 84.97 84.97 83.65 84.28 545,060 -1.31(-1.54%)
Oct 01, 2019 86.88 87.49 85.31 85.59 633,728 -0.91(-1.05%)
Sep 30, 2019 86.08 86.73 85.85 86.50 239,852 +0.78(+0.91%)
Sep 27, 2019 87.40 87.42 85.12 85.72 133,876 -2.00(-2.28%)
Sep 26, 2019 87.39 87.89 86.91 87.71 104,692 +0.36(+0.41%)
Sep 25, 2019 85.85 87.64 85.11 87.36 144,694 +1.31(+1.53%)
Sep 24, 2019 87.97 88.06 85.75 86.05 267,973 -1.56(-1.78%)
Sep 23, 2019 87.20 87.89 87.06 87.60 65,248 +0.40(+0.46%)
Sep 20, 2019 88.66 88.66 86.92 87.20 183,981 -1.14(-1.29%)
Sep 19, 2019 88.95 89.30 88.31 88.34 114,628 -0.41(-0.47%)
Sep 18, 2019 88.51 88.76 87.54 88.76 58,471 +0.01(+0.01%)
Sep 17, 2019 88.44 88.82 88.10 88.75 141,041 +0.32(+0.36%)
Sep 16, 2019 88.03 88.68 87.63 88.43 119,410 -0.37(-0.42%)
Sep 13, 2019 89.36 89.36 88.77 88.81 329,524 -0.34(-0.38%)
Sep 12, 2019 89.76 90.03 88.99 89.14 242,691 +0.04(+0.04%)
Sep 11, 2019 88.21 89.10 88.04 89.10 121,706 +1.24(+1.41%)
Sep 10, 2019 87.52 87.86 87.05 87.86 128,814 -0.16(-0.18%)
Sep 09, 2019 88.45 88.62 87.54 88.02 440,222 +0.02(+0.02%)
Sep 06, 2019 88.01 88.42 87.59 88.00 118,868 +0.11(+0.12%)
Sep 05, 2019 86.98 88.37 86.78 87.89 250,110 +2.26(+2.64%)
Sep 04, 2019 85.10 85.72 84.90 85.63 131,270 +1.65(+1.96%)
Sep 03, 2019 84.33 84.67 83.58 83.98 116,298 -0.98(-1.15%)
Aug 30, 2019 85.34 85.56 84.51 84.96 68,359 +0.25(+0.29%)
Aug 29, 2019 84.27 85.15 84.27 84.71 110,559 +1.66(+1.99%)
Aug 28, 2019 82.36 83.19 81.84 83.06 78,902 +0.05(+0.06%)
Aug 27, 2019 83.83 84.09 82.56 83.01 94,165 -0.22(-0.26%)
Aug 26, 2019 83.43 83.43 82.84 83.23 159,043 +0.84(+1.02%)
Aug 23, 2019 84.51 85.40 82.10 82.39 127,691 -2.84(-3.33%)
Aug 22, 2019 85.46 85.62 84.45 85.23 196,054 +0.03(+0.03%)
Aug 21, 2019 85.29 85.63 84.98 85.20 76,726 +0.70(+0.83%)
Aug 20, 2019 85.05 85.20 84.47 84.50 92,929 -0.58(-0.68%)
Aug 19, 2019 85.12 85.47 84.74 85.08 159,737 +1.43(+1.71%)
Aug 16, 2019 82.72 83.86 82.72 83.65 165,117 +1.59(+1.94%)
Aug 15, 2019 82.52 82.56 81.41 82.06 531,924 -0.28(-0.34%)
Aug 14, 2019 83.31 83.51 81.90 82.34 388,431 -2.55(-3.01%)
Aug 13, 2019 82.42 85.32 82.23 84.89 358,338 +2.32(+2.81%)
Aug 12, 2019 83.24 83.54 82.23 82.57 113,637 -1.26(-1.51%)
Aug 09, 2019 84.37 84.81 83.30 83.84 328,205 -1.20(-1.41%)
Aug 08, 2019 83.31 85.04 83.07 85.04 299,685 +2.67(+3.24%)
Aug 07, 2019 80.97 82.55 80.94 82.37 249,699 +0.36(+0.44%)
Aug 06, 2019 81.78 82.56 81.09 82.00 185,569 +1.13(+1.40%)
Aug 05, 2019 82.09 82.09 80.28 80.87 458,532 -3.37(-4.00%)
Aug 02, 2019 84.93 85.35 83.79 84.24 440,379 -1.99(-2.31%)
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.