Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

125.16 -1.46 (-1.15%)
Streaming Delayed Price Updated: 2:20 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 85.50 85.73 84.67 85.13 68,225 +0.25(+0.29%)
Aug 29, 2019 84.44 85.32 84.44 84.88 110,342 +1.66(+1.99%)
Aug 28, 2019 82.52 83.36 82.00 83.22 78,747 +0.05(+0.06%)
Aug 27, 2019 83.99 84.26 82.72 83.17 93,980 -0.22(-0.26%)
Aug 26, 2019 83.60 83.60 83.00 83.39 158,732 +0.84(+1.02%)
Aug 23, 2019 84.67 85.57 82.26 82.55 127,441 -2.85(-3.33%)
Aug 22, 2019 85.63 85.79 84.61 85.39 195,669 +0.03(+0.03%)
Aug 21, 2019 85.45 85.80 85.15 85.36 76,576 +0.70(+0.83%)
Aug 20, 2019 85.22 85.36 84.64 84.66 92,746 -0.58(-0.68%)
Aug 19, 2019 85.29 85.64 84.91 85.25 159,424 +1.43(+1.71%)
Aug 16, 2019 82.89 84.02 82.89 83.81 164,793 +1.60(+1.94%)
Aug 15, 2019 82.68 82.73 81.57 82.22 530,881 -0.28(-0.34%)
Aug 14, 2019 83.48 83.68 82.07 82.50 387,670 -2.56(-3.01%)
Aug 13, 2019 82.58 85.48 82.39 85.06 357,636 +2.32(+2.81%)
Aug 12, 2019 83.40 83.71 82.39 82.74 113,414 -1.26(-1.51%)
Aug 09, 2019 84.53 84.98 83.47 84.00 327,562 -1.21(-1.41%)
Aug 08, 2019 83.48 85.21 83.23 85.21 299,098 +2.68(+3.24%)
Aug 07, 2019 81.13 82.71 81.10 82.53 249,210 +0.37(+0.44%)
Aug 06, 2019 81.94 82.73 81.25 82.16 185,205 +1.14(+1.40%)
Aug 05, 2019 82.25 82.25 80.44 81.03 457,633 -3.38(-4.00%)
Aug 02, 2019 85.10 85.51 83.95 84.41 439,516 -2.00(-2.31%)
Aug 01, 2019 87.36 89.29 85.81 86.40 229,705 -0.82(-0.94%)
Jul 31, 2019 89.30 89.30 86.43 87.22 252,753 -2.37(-2.65%)
Jul 30, 2019 89.00 89.83 89.00 89.59 67,808 -0.19(-0.21%)
Jul 29, 2019 90.02 90.07 88.90 89.78 81,822 -0.41(-0.46%)
Jul 26, 2019 90.52 90.65 90.18 90.20 179,977 +0.23(+0.25%)
Jul 25, 2019 90.68 90.68 89.87 89.97 134,313 -1.17(-1.28%)
Jul 24, 2019 89.88 91.25 89.88 91.13 132,754 +1.45(+1.62%)
Jul 23, 2019 89.29 89.74 88.91 89.68 105,711 +0.70(+0.79%)
Jul 22, 2019 88.17 89.14 88.17 88.98 121,662 +1.22(+1.38%)
Jul 19, 2019 88.72 88.72 87.69 87.77 150,520 -0.47(-0.54%)
Jul 18, 2019 87.33 88.49 87.33 88.24 73,105 +0.78(+0.89%)
Jul 17, 2019 87.87 88.07 87.46 87.46 72,860 -0.02(-0.02%)
Jul 16, 2019 88.09 88.09 87.26 87.48 158,486 -0.94(-1.06%)
Jul 15, 2019 88.44 88.62 88.08 88.42 137,069 -0.05(-0.06%)
Jul 12, 2019 87.68 88.53 87.68 88.47 159,833 +1.00(+1.14%)
Jul 11, 2019 87.58 87.71 86.98 87.47 228,628 +0.19(+0.22%)
Jul 10, 2019 87.16 87.97 86.96 87.28 147,688 +0.77(+0.89%)
Jul 09, 2019 85.34 86.56 85.34 86.51 87,513 +0.62(+0.72%)
Jul 08, 2019 85.72 85.91 85.43 85.89 96,847 -0.41(-0.48%)
Jul 05, 2019 85.70 86.38 85.31 86.30 144,750 -0.27(-0.31%)
Jul 03, 2019 86.51 86.62 86.07 86.57 80,777 +0.45(+0.53%)
Jul 02, 2019 86.22 86.28 85.60 86.12 477,349 +0.16(+0.18%)
Jul 01, 2019 86.96 87.49 85.90 85.96 582,536 +1.50(+1.78%)
Jun 28, 2019 84.54 84.71 84.11 84.46 154,468 +0.37(+0.43%)
Jun 27, 2019 83.48 84.26 83.48 84.09 82,953 +0.92(+1.10%)
Jun 26, 2019 82.87 83.58 82.87 83.17 79,337 +1.50(+1.84%)
Jun 25, 2019 83.11 83.11 81.61 81.67 96,964 -1.45(-1.75%)
Jun 24, 2019 83.17 83.41 83.00 83.12 142,893 +0.07(+0.08%)
Jun 21, 2019 83.21 83.73 83.01 83.05 119,039 -0.46(-0.55%)
Jun 20, 2019 83.97 84.10 82.90 83.52 118,063 +1.07(+1.29%)
Jun 19, 2019 82.09 82.63 81.74 82.45 123,896 +0.51(+0.63%)
Jun 18, 2019 80.71 82.48 80.60 81.94 148,033 +2.24(+2.81%)
Jun 17, 2019 80.02 80.31 79.69 79.69 70,175 -0.20(-0.25%)
Jun 14, 2019 79.87 80.19 79.68 79.89 200,120 -1.13(-1.40%)
Jun 13, 2019 81.17 81.40 80.86 81.02 178,835 +0.25(+0.31%)
Jun 12, 2019 81.31 81.42 80.74 80.78 106,473 -1.08(-1.33%)
Jun 11, 2019 82.86 82.86 81.49 81.86 62,469 -0.03(-0.04%)
Jun 10, 2019 81.17 82.62 81.06 81.89 170,867 +1.50(+1.86%)
Jun 07, 2019 79.70 80.62 79.66 80.39 92,884 +1.14(+1.44%)
Jun 06, 2019 78.52 79.51 78.32 79.25 92,659 +0.85(+1.08%)
Jun 05, 2019 78.91 79.13 77.54 78.40 211,127 +0.17(+0.21%)
Jun 04, 2019 76.57 78.29 76.06 78.23 198,299 +2.77(+3.67%)
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.