Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

182.95 -1.70 (-0.92%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 94.50 94.54 94.11 94.16 92,489 -0.63(-0.66%)
Nov 27, 2019 94.30 94.79 94.22 94.78 642,366 +0.83(+0.88%)
Nov 26, 2019 93.90 94.10 93.67 93.95 73,510 -0.03(-0.03%)
Nov 25, 2019 92.98 93.98 92.86 93.98 121,035 +1.51(+1.64%)
Nov 22, 2019 92.52 92.76 91.96 92.47 88,846 +0.22(+0.24%)
Nov 21, 2019 92.73 92.88 91.91 92.25 129,719 -0.64(-0.69%)
Nov 20, 2019 93.24 93.70 92.27 92.89 183,377 -0.73(-0.78%)
Nov 19, 2019 94.04 94.18 93.16 93.62 114,731 -0.02(-0.02%)
Nov 18, 2019 93.63 93.89 93.16 93.64 151,813 -0.02(-0.02%)
Nov 15, 2019 93.63 93.89 93.42 93.66 113,031 +0.79(+0.85%)
Nov 14, 2019 92.76 92.91 92.30 92.87 67,838 -0.17(-0.18%)
Nov 13, 2019 92.52 93.20 92.15 93.04 91,485 +0.08(+0.09%)
Nov 12, 2019 92.91 93.50 92.69 92.96 129,784 +0.36(+0.38%)
Nov 11, 2019 92.43 92.80 92.11 92.61 64,977 -0.37(-0.39%)
Nov 08, 2019 92.26 92.97 91.85 92.97 448,179 +0.35(+0.37%)
Nov 07, 2019 92.77 93.26 92.21 92.63 138,024 +0.91(+0.99%)
Nov 06, 2019 92.10 92.10 91.19 91.72 102,253 -0.54(-0.59%)
Nov 05, 2019 92.63 92.81 91.93 92.26 131,965 +0.03(+0.03%)
Nov 04, 2019 91.84 92.33 91.62 92.23 135,024 +1.23(+1.35%)
Nov 01, 2019 90.20 91.01 89.97 91.01 147,942 +1.60(+1.79%)
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%)
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.