Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

114.33 -1.62 (-1.40%)
Official Closing Price Updated: 4:15 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 77.31 78.11 77.31 77.99 1,260,217 +0.41(+0.53%)
Sep 27, 2018 77.42 77.91 77.15 77.57 148,007 +0.33(+0.43%)
Sep 26, 2018 77.49 78.05 77.17 77.24 256,435 -0.33(-0.43%)
Sep 25, 2018 78.08 78.08 77.42 77.57 165,458 -0.48(-0.62%)
Sep 24, 2018 77.49 78.12 77.30 78.05 110,187 +0.23(+0.29%)
Sep 21, 2018 78.17 78.38 77.71 77.83 83,546 -0.29(-0.38%)
Sep 20, 2018 77.59 78.33 77.51 78.12 119,868 +0.97(+1.26%)
Sep 19, 2018 77.21 77.42 76.74 77.15 94,772 -0.02(-0.03%)
Sep 18, 2018 76.65 77.57 76.63 77.17 109,216 +0.64(+0.83%)
Sep 17, 2018 77.33 77.45 76.44 76.53 103,265 -1.09(-1.41%)
Sep 14, 2018 77.72 78.03 77.31 77.62 80,900 +0.20(+0.26%)
Sep 13, 2018 77.14 77.73 77.01 77.42 122,071 +1.01(+1.32%)
Sep 12, 2018 76.41 76.45 75.44 76.41 264,543 -0.55(-0.71%)
Sep 11, 2018 76.88 77.23 76.43 76.96 105,243 -0.20(-0.25%)
Sep 10, 2018 77.30 77.30 76.76 77.15 118,934 +0.31(+0.41%)
Sep 07, 2018 76.87 77.54 76.69 76.84 114,799 -0.32(-0.42%)
Sep 06, 2018 78.10 78.19 76.90 77.16 90,492 -0.98(-1.26%)
Sep 05, 2018 78.88 78.93 77.76 78.14 191,042 -1.09(-1.37%)
Sep 04, 2018 79.29 79.29 78.66 79.23 168,561 -0.48(-0.60%)
Aug 31, 2018 79.71 79.71 79.71 0 +0.13(+0.16%)
Aug 30, 2018 79.90 80.03 79.39 79.59 107,504 -0.60(-0.75%)
Aug 29, 2018 79.80 80.28 79.80 80.18 186,520 +0.35(+0.44%)
Aug 28, 2018 79.87 79.99 79.45 79.83 158,481 +0.15(+0.18%)
Aug 27, 2018 79.40 79.85 79.24 79.68 312,701 +0.75(+0.94%)
Aug 24, 2018 78.30 78.97 78.30 78.94 85,640 +1.10(+1.41%)
Aug 23, 2018 77.70 78.39 77.70 77.84 81,994 +0.08(+0.10%)
Aug 22, 2018 77.16 77.81 77.10 77.76 69,418 +0.33(+0.43%)
Aug 21, 2018 76.94 77.71 76.94 77.43 96,958 +0.78(+1.02%)
Aug 20, 2018 76.83 76.96 76.16 76.64 158,713 +0.04(+0.05%)
Aug 17, 2018 76.37 76.80 75.77 76.60 145,283 -0.08(-0.10%)
Aug 16, 2018 77.01 77.19 76.56 76.68 138,289 +0.26(+0.33%)
Aug 15, 2018 76.72 76.90 75.78 76.43 745,597 -0.96(-1.24%)
Aug 14, 2018 77.64 77.64 77.03 77.39 99,894 +0.12(+0.16%)
Aug 13, 2018 77.56 77.96 77.18 77.27 237,298 -0.21(-0.27%)
Aug 10, 2018 77.63 77.81 77.19 77.48 126,116 -1.09(-1.39%)
Aug 09, 2018 79.15 79.15 78.53 78.57 56,424 -0.78(-0.99%)
Aug 08, 2018 79.18 79.52 79.00 79.35 93,846 +0.07(+0.09%)
Aug 07, 2018 79.17 79.49 79.06 79.28 95,342 +0.19(+0.24%)
Aug 06, 2018 78.50 79.10 78.30 79.10 72,417 +0.57(+0.72%)
Aug 03, 2018 78.34 78.56 77.91 78.53 84,417 +0.19(+0.24%)
Aug 02, 2018 76.94 78.41 76.80 78.34 107,022 +0.73(+0.94%)
Aug 01, 2018 77.80 78.19 77.37 77.61 154,406 -0.27(-0.35%)
Jul 31, 2018 77.56 78.32 77.35 77.89 150,198 +0.50(+0.65%)
Jul 30, 2018 78.60 78.66 76.98 77.39 268,564 -1.26(-1.60%)
Jul 27, 2018 79.78 79.87 78.06 78.64 111,638 -1.00(-1.26%)
Jul 26, 2018 79.07 79.78 79.07 79.64 112,566 +0.18(+0.22%)
Jul 25, 2018 78.59 79.47 78.27 79.47 135,241 +1.02(+1.30%)
Jul 24, 2018 79.55 79.79 78.34 78.45 77,710 -0.46(-0.58%)
Jul 23, 2018 78.59 78.98 77.98 78.91 54,830 +0.03(+0.04%)
Jul 20, 2018 78.93 79.31 78.81 78.88 115,255 -0.28(-0.36%)
Jul 19, 2018 79.31 79.55 78.99 79.16 91,536 -0.54(-0.68%)
Jul 18, 2018 79.58 79.75 79.39 79.71 72,887 +0.30(+0.38%)
Jul 17, 2018 78.16 79.44 77.91 79.40 372,425 +0.73(+0.93%)
Jul 16, 2018 78.96 79.02 78.57 78.67 91,507 -0.19(-0.24%)
Jul 13, 2018 79.17 78.70 78.86 134,654 -0.20(-0.25%)
Jul 12, 2018 77.87 79.10 77.87 79.06 115,772 +1.69(+2.18%)
Jul 11, 2018 77.43 77.87 77.23 77.37 120,138 -0.94(-1.20%)
Jul 10, 2018 78.11 78.41 78.01 78.31 84,104 +0.29(+0.37%)
Jul 09, 2018 77.94 78.02 77.29 78.02 255,572 +0.51(+0.66%)
Jul 06, 2018 76.54 77.57 76.47 77.51 121,300 +0.95(+1.24%)
Jul 05, 2018 75.77 76.56 75.63 76.55 200,022 +1.34(+1.79%)
Jul 03, 2018 75.21 75.21 75.21 0 -0.91(-1.20%)
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.