Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

126.62 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 75.84 76.09 75.34 75.77 243,415 +0.53(+0.70%)
Jan 30, 2018 75.46 75.72 75.21 75.24 305,340 -1.04(-1.36%)
Jan 29, 2018 76.43 76.71 75.75 76.28 205,549 -0.43(-0.56%)
Jan 26, 2018 75.70 76.72 75.65 76.71 144,499 +1.62(+2.16%)
Jan 25, 2018 76.55 76.61 75.03 75.09 217,254 -0.66(-0.88%)
Jan 24, 2018 76.63 76.83 75.38 75.75 218,730 -1.10(-1.44%)
Jan 23, 2018 76.36 76.86 76.35 76.85 176,185 +0.63(+0.82%)
Jan 22, 2018 75.81 76.24 75.37 76.23 167,250 +0.51(+0.67%)
Jan 19, 2018 75.80 75.80 75.31 75.72 184,995 +0.20(+0.27%)
Jan 18, 2018 75.32 75.68 75.18 75.52 228,542 +0.19(+0.25%)
Jan 17, 2018 74.49 75.44 74.30 75.33 231,948 +1.49(+2.02%)
Jan 16, 2018 74.72 74.99 73.52 73.84 475,340 -0.26(-0.36%)
Jan 12, 2018 74.10 74.10 74.10 0 +0.57(+0.77%)
Jan 11, 2018 73.41 73.60 73.22 73.53 113,742 +0.27(+0.37%)
Jan 10, 2018 73.26 143,262 -0.44(-0.60%)
Jan 09, 2018 74.06 74.10 73.46 73.70 217,278 -0.26(-0.36%)
Jan 08, 2018 73.58 74.08 73.46 73.96 164,601 +0.47(+0.64%)
Jan 05, 2018 73.37 73.61 73.10 73.49 257,792 +0.53(+0.72%)
Jan 04, 2018 72.93 73.10 72.55 72.97 174,605 +0.55(+0.76%)
Jan 03, 2018 71.73 72.48 71.64 72.42 228,953 +0.86(+1.20%)
Jan 02, 2018 70.49 71.59 70.42 71.56 753,427 +1.29(+1.83%)
Dec 29, 2017 70.27 70.27 70.27 0 -0.56(-0.79%)
Dec 28, 2017 71.10 71.10 70.69 70.83 236,549 -0.01(-0.01%)
Dec 27, 2017 70.71 71.01 70.63 70.84 166,393 +0.20(+0.28%)
Dec 26, 2017 70.84 70.84 70.27 70.64 352,854 -0.49(-0.69%)
Dec 22, 2017 71.29 71.29 70.92 71.13 70,134 -0.15(-0.21%)
Dec 21, 2017 71.91 72.05 71.20 71.28 133,980 -0.39(-0.54%)
Dec 20, 2017 72.12 72.12 71.26 71.67 204,653 +0.02(+0.03%)
Dec 19, 2017 71.88 71.94 71.42 71.65 208,551 -0.22(-0.31%)
Dec 18, 2017 71.59 71.88 71.39 71.87 233,619 +0.87(+1.22%)
Dec 15, 2017 70.51 71.11 70.14 71.00 86,842 +0.82(+1.17%)
Dec 14, 2017 70.47 70.62 70.15 70.19 99,181 -0.12(-0.17%)
Dec 13, 2017 70.48 70.71 70.21 70.30 334,046 +0.20(+0.29%)
Dec 12, 2017 70.26 70.41 69.89 70.10 159,954 -0.28(-0.40%)
Dec 11, 2017 70.00 70.38 69.99 70.38 131,920 +0.45(+0.64%)
Dec 08, 2017 70.57 70.64 69.86 69.93 127,283 +0.04(+0.06%)
Dec 07, 2017 69.33 70.05 69.33 69.89 210,893 +0.59(+0.86%)
Dec 06, 2017 68.59 69.36 68.40 69.30 341,297 +0.31(+0.45%)
Dec 05, 2017 68.83 69.93 68.41 68.99 323,544 +0.07(+0.10%)
Dec 04, 2017 70.50 70.62 68.70 68.92 481,812 -1.24(-1.76%)
Dec 01, 2017 70.23 70.38 69.54 70.16 354,183 -0.46(-0.65%)
Nov 30, 2017 70.60 70.96 70.27 70.61 230,529 +0.42(+0.60%)
Nov 29, 2017 72.48 72.48 69.75 70.20 357,823 -2.62(-3.60%)
Nov 28, 2017 72.80 72.92 72.44 72.82 132,361 +0.23(+0.32%)
Nov 27, 2017 72.84 72.84 72.41 72.58 429,642 -0.67(-0.92%)
Nov 24, 2017 72.97 73.27 72.94 73.25 68,001 +0.41(+0.56%)
Nov 22, 2017 73.10 73.10 72.77 72.84 192,634 -0.12(-0.16%)
Nov 21, 2017 72.76 73.10 72.71 72.96 397,241 +0.59(+0.82%)
Nov 20, 2017 72.30 72.48 72.20 72.37 201,830 +0.23(+0.32%)
Nov 17, 2017 72.35 72.53 72.05 72.13 130,939 -0.02(-0.03%)
Nov 16, 2017 71.26 72.32 71.26 72.15 129,344 +1.34(+1.90%)
Nov 15, 2017 70.86 71.11 70.38 70.81 286,728 -0.41(-0.57%)
Nov 14, 2017 71.01 71.26 70.75 71.22 277,375 +0.02(+0.03%)
Nov 13, 2017 70.87 71.27 70.72 71.20 303,663 +0.12(+0.16%)
Nov 10, 2017 70.94 71.15 70.73 71.08 1,751,112 +0.16(+0.22%)
Nov 09, 2017 71.36 71.36 70.21 70.93 377,953 -1.03(-1.43%)
Nov 08, 2017 71.51 72.01 71.33 71.96 118,653 +0.43(+0.60%)
Nov 07, 2017 71.70 71.81 71.25 71.53 136,904 -0.17(-0.24%)
Nov 06, 2017 71.51 71.72 71.29 71.70 193,343 +0.55(+0.77%)
Nov 03, 2017 70.76 71.16 70.40 71.15 149,853 +0.69(+0.97%)
Nov 02, 2017 70.38 70.56 69.76 70.47 115,696 -0.01(-0.01%)
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.