Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

187.16 +1.41 (+0.76%)
Official Closing Price Updated: 4:15 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 98.60 99.20 98.53 99.17 132,938 +0.34(+0.34%)
Dec 30, 2019 99.50 99.63 98.24 98.83 171,559 -0.66(-0.67%)
Dec 27, 2019 100.19 100.19 99.32 99.49 86,001 -0.27(-0.27%)
Dec 26, 2019 99.67 99.86 99.50 99.76 69,813 +0.29(+0.29%)
Dec 24, 2019 99.57 99.57 99.12 99.47 55,517 +0.15(+0.15%)
Dec 23, 2019 99.62 99.73 99.27 99.33 160,440 +0.13(+0.13%)
Dec 20, 2019 98.93 99.34 98.69 99.20 113,052 +0.70(+0.71%)
Dec 19, 2019 98.17 98.49 97.88 98.49 91,707 +0.70(+0.72%)
Dec 18, 2019 97.67 98.00 97.52 97.79 116,555 +0.32(+0.33%)
Dec 17, 2019 97.91 97.97 97.29 97.47 170,415 +0.01(+0.01%)
Dec 16, 2019 97.37 98.01 97.19 97.46 198,507 +1.05(+1.09%)
Dec 13, 2019 96.18 97.23 96.08 96.41 928,548 +0.09(+0.09%)
Dec 12, 2019 94.56 96.50 94.50 96.32 188,710 +1.60(+1.69%)
Dec 11, 2019 93.84 94.81 93.84 94.72 83,440 +1.20(+1.28%)
Dec 10, 2019 93.69 94.16 93.39 93.53 137,214 +0.18(+0.19%)
Dec 09, 2019 93.82 94.10 93.35 93.35 91,907 -0.50(-0.54%)
Dec 06, 2019 93.45 93.99 93.45 93.85 133,342 +1.13(+1.22%)
Dec 05, 2019 92.88 93.14 92.46 92.72 144,687 +0.26(+0.28%)
Dec 04, 2019 92.54 92.79 92.31 92.47 84,830 +0.74(+0.81%)
Dec 03, 2019 91.07 91.73 90.63 91.73 124,921 -0.97(-1.05%)
Dec 02, 2019 94.34 94.34 92.45 92.70 232,913 -1.48(-1.57%)
Nov 29, 2019 94.52 94.56 94.13 94.18 92,469 -0.63(-0.66%)
Nov 27, 2019 94.32 94.81 94.24 94.80 642,228 +0.83(+0.88%)
Nov 26, 2019 93.92 94.12 93.69 93.97 73,495 -0.03(-0.03%)
Nov 25, 2019 93.00 94.00 92.88 94.00 121,009 +1.51(+1.64%)
Nov 22, 2019 92.54 92.78 91.98 92.49 88,827 +0.22(+0.24%)
Nov 21, 2019 92.75 92.90 91.93 92.27 129,692 -0.64(-0.69%)
Nov 20, 2019 93.26 93.72 92.29 92.91 183,337 -0.73(-0.78%)
Nov 19, 2019 94.06 94.20 93.18 93.64 114,706 -0.02(-0.02%)
Nov 18, 2019 93.65 93.91 93.18 93.66 151,780 -0.02(-0.02%)
Nov 15, 2019 93.65 93.91 93.44 93.68 113,007 +0.79(+0.85%)
Nov 14, 2019 92.78 92.93 92.32 92.89 67,823 -0.17(-0.18%)
Nov 13, 2019 92.54 93.22 92.17 93.06 91,465 +0.08(+0.09%)
Nov 12, 2019 92.93 93.52 92.71 92.98 129,756 +0.36(+0.38%)
Nov 11, 2019 92.45 92.82 92.13 92.63 64,963 -0.37(-0.39%)
Nov 08, 2019 92.28 92.99 91.86 92.99 448,082 +0.35(+0.37%)
Nov 07, 2019 92.79 93.28 92.23 92.65 137,995 +0.91(+0.99%)
Nov 06, 2019 92.12 92.12 91.21 91.74 102,231 -0.54(-0.59%)
Nov 05, 2019 92.65 92.83 91.95 92.28 131,937 +0.03(+0.03%)
Nov 04, 2019 91.86 92.35 91.64 92.25 134,995 +1.23(+1.35%)
Nov 01, 2019 90.22 91.02 89.99 91.02 147,910 +1.60(+1.79%)
Oct 31, 2019 90.11 90.11 88.83 89.42 79,926 -0.92(-1.02%)
Oct 30, 2019 90.32 90.37 89.47 90.34 110,887 +0.50(+0.56%)
Oct 29, 2019 90.41 90.73 89.84 89.84 86,422 -0.60(-0.67%)
Oct 28, 2019 89.88 90.52 89.88 90.44 105,921 +1.14(+1.27%)
Oct 25, 2019 88.46 89.44 88.46 89.30 130,408 +0.81(+0.92%)
Oct 24, 2019 87.52 88.50 87.52 88.49 133,904 +1.82(+2.10%)
Oct 23, 2019 86.52 87.08 86.26 86.68 102,014 -0.64(-0.74%)
Oct 22, 2019 88.65 88.96 87.32 87.32 90,189 -1.06(-1.20%)
Oct 21, 2019 87.82 88.40 87.65 88.38 66,599 +1.21(+1.38%)
Oct 18, 2019 88.03 88.16 86.59 87.17 144,167 -1.06(-1.20%)
Oct 17, 2019 88.74 88.97 87.83 88.23 73,621 +0.11(+0.12%)
Oct 16, 2019 88.57 88.70 87.93 88.12 284,018 -1.21(-1.35%)
Oct 15, 2019 88.25 89.53 87.93 89.32 144,729 +1.48(+1.69%)
Oct 14, 2019 87.77 88.00 87.55 87.84 125,901 +0.03(+0.03%)
Oct 11, 2019 87.41 88.66 87.41 87.81 159,343 +1.70(+1.97%)
Oct 10, 2019 85.35 86.64 85.35 86.11 90,650 +0.73(+0.86%)
Oct 09, 2019 85.27 85.87 85.03 85.38 137,847 +1.14(+1.35%)
Oct 08, 2019 85.55 85.59 84.24 84.24 191,012 -2.13(-2.46%)
Oct 07, 2019 86.68 87.14 86.37 86.37 139,599 -0.46(-0.54%)
Oct 04, 2019 85.89 86.84 85.81 86.83 132,330 +1.29(+1.51%)
Oct 03, 2019 84.28 85.54 83.32 85.54 430,328 +1.25(+1.48%)
Oct 02, 2019 84.99 84.99 83.67 84.29 544,943 -1.31(-1.54%)
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.