Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

111.81 -0.83 (-0.74%)
Official Closing Price Updated: 1:15 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 100.66 102.87 100.13 102.67 182,144 +2.20(+2.19%)
May 28, 2020 100.75 102.71 100.26 100.47 160,452 -0.92(-0.90%)
May 27, 2020 100.46 101.39 97.89 101.39 190,616 +1.06(+1.05%)
May 26, 2020 101.51 102.08 100.21 100.33 208,671 +0.72(+0.72%)
May 22, 2020 99.13 99.64 98.11 99.62 143,163 +0.36(+0.36%)
May 21, 2020 100.54 100.91 98.88 99.26 88,173 -1.46(-1.45%)
May 20, 2020 99.57 101.23 99.57 100.72 137,005 +2.65(+2.70%)
May 19, 2020 98.44 99.67 98.04 98.07 154,724 +0.24(+0.24%)
May 18, 2020 96.94 98.30 96.74 97.83 111,892 +3.08(+3.25%)
May 15, 2020 93.44 94.89 93.11 94.76 106,393 -0.62(-0.65%)
May 14, 2020 92.57 95.42 91.41 95.38 258,240 +1.93(+2.07%)
May 13, 2020 95.55 96.24 92.30 93.44 313,772 -2.17(-2.27%)
May 12, 2020 98.57 98.67 95.58 95.61 149,846 -2.32(-2.37%)
May 11, 2020 97.17 98.57 97.05 97.93 126,248 +0.14(+0.14%)
May 08, 2020 96.46 97.80 96.06 97.79 336,158 +2.04(+2.13%)
May 07, 2020 95.87 96.35 95.33 95.75 147,095 +1.22(+1.30%)
May 06, 2020 94.55 95.70 94.22 94.53 161,440 +0.68(+0.72%)
May 05, 2020 93.55 94.97 93.45 93.85 235,443 +1.82(+1.98%)
May 04, 2020 90.80 92.11 90.39 92.03 233,039 +0.76(+0.83%)
May 01, 2020 93.19 93.38 90.88 91.27 176,819 -4.21(-4.41%)
Apr 30, 2020 97.39 97.39 95.31 95.49 194,346 -1.80(-1.85%)
Apr 29, 2020 95.53 97.72 95.05 97.29 164,602 +3.63(+3.88%)
Apr 28, 2020 96.19 96.43 93.53 93.65 123,666 -1.25(-1.32%)
Apr 27, 2020 94.83 95.44 94.56 94.91 242,701 +1.27(+1.36%)
Apr 24, 2020 92.15 93.80 91.47 93.63 306,621 +1.66(+1.81%)
Apr 23, 2020 92.48 93.42 91.77 91.97 122,998 -0.78(-0.84%)
Apr 22, 2020 91.08 93.03 90.97 92.75 127,844 +4.16(+4.70%)
Apr 21, 2020 91.52 91.57 88.23 88.59 239,635 -4.14(-4.47%)
Apr 20, 2020 93.06 94.24 92.57 92.73 255,718 -1.45(-1.54%)
Apr 17, 2020 94.35 94.53 92.97 94.18 360,772 +1.27(+1.37%)
Apr 16, 2020 92.20 93.10 91.27 92.91 241,832 +1.63(+1.79%)
Apr 15, 2020 91.48 91.79 90.21 91.27 209,716 -1.76(-1.89%)
Apr 14, 2020 91.10 93.20 91.10 93.04 239,468 +3.65(+4.09%)
Apr 13, 2020 88.50 89.42 87.74 89.38 378,440 +0.37(+0.41%)
Apr 09, 2020 90.45 91.18 88.31 89.02 222,531 -0.48(-0.53%)
Apr 08, 2020 87.96 89.79 87.24 89.49 454,153 +2.60(+2.99%)
Apr 07, 2020 90.01 90.11 86.76 86.90 313,894 -0.19(-0.22%)
Apr 06, 2020 83.42 87.62 83.20 87.08 225,730 +7.09(+8.86%)
Apr 03, 2020 81.08 81.75 79.20 80.00 127,591 -1.26(-1.56%)
Apr 02, 2020 79.17 81.76 78.88 81.26 169,035 +1.33(+1.67%)
Apr 01, 2020 80.96 82.78 79.15 79.93 262,812 -4.20(-4.99%)
Mar 31, 2020 85.27 86.50 83.56 84.13 264,941 -1.30(-1.53%)
Mar 30, 2020 83.19 85.64 82.72 85.43 212,041 +3.32(+4.05%)
Mar 27, 2020 83.70 84.62 82.06 82.11 1,041,830 -4.21(-4.88%)
Mar 26, 2020 81.88 86.32 81.88 86.32 299,909 +5.36(+6.62%)
Mar 25, 2020 82.16 84.64 79.72 80.96 461,393 -0.51(-0.62%)
Mar 24, 2020 78.75 81.66 78.75 81.46 524,440 +7.12(+9.58%)
Mar 23, 2020 74.06 75.83 71.98 74.34 735,030 +0.84(+1.15%)
Mar 20, 2020 77.97 79.14 73.50 73.50 605,820 -2.47(-3.26%)
Mar 19, 2020 73.91 77.97 72.07 75.97 475,715 +1.67(+2.25%)
Mar 18, 2020 74.19 77.16 71.12 74.30 478,491 -5.12(-6.45%)
Mar 17, 2020 75.07 80.05 72.58 79.43 516,440 +5.93(+8.07%)
Mar 16, 2020 75.18 80.10 72.92 73.50 583,707 -10.54(-12.54%)
Mar 13, 2020 81.73 84.89 77.35 84.03 1,714,763 +6.93(+8.99%)
Mar 12, 2020 79.58 82.92 59.92 77.10 1,103,975 -8.53(-9.96%)
Mar 11, 2020 87.23 88.09 84.44 85.63 358,279 -4.14(-4.61%)
Mar 10, 2020 88.78 89.80 85.27 89.78 742,208 +4.36(+5.10%)
Mar 09, 2020 85.42 89.40 82.81 85.42 1,133,450 -7.27(-7.84%)
Mar 06, 2020 91.61 93.44 90.45 92.69 230,568 -2.08(-2.19%)
Mar 05, 2020 95.12 96.89 94.11 94.76 166,008 -3.13(-3.20%)
Mar 04, 2020 95.52 97.89 94.45 97.89 361,472 +4.31(+4.61%)
Mar 03, 2020 96.96 98.21 92.86 93.58 442,581 -3.27(-3.37%)
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.