Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

118.79 +2.26 (+1.94%)
Official Closing Price Updated: 4:15 PM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 54.63 54.64 54.21 54.53 124,338 -0.26(-0.48%)
Jan 30, 2017 54.93 54.93 54.24 54.79 148,276 -0.29(-0.53%)
Jan 27, 2017 54.84 55.08 54.80 55.08 167,885 +0.62(+1.14%)
Jan 26, 2017 54.98 54.98 54.32 54.46 178,800 -0.41(-0.74%)
Jan 25, 2017 54.82 54.99 54.65 54.86 235,625 +0.74(+1.36%)
Jan 24, 2017 53.60 54.21 53.60 54.13 140,524 +0.83(+1.56%)
Jan 23, 2017 53.25 53.38 52.93 53.30 122,402 -0.03(-0.05%)
Jan 20, 2017 53.15 53.54 53.15 53.32 141,724 +0.49(+0.94%)
Jan 19, 2017 53.00 53.23 52.78 52.83 218,469 -0.16(-0.31%)
Jan 18, 2017 52.71 53.00 52.60 53.00 135,629 +0.41(+0.77%)
Jan 17, 2017 52.90 52.90 52.39 52.59 145,309 -0.37(-0.70%)
Jan 13, 2017 52.96 52.96 52.96 0 +0.31(+0.59%)
Jan 12, 2017 52.72 52.72 51.97 52.65 190,845 -0.19(-0.37%)
Jan 11, 2017 52.73 52.84 52.47 52.84 145,664 +0.22(+0.42%)
Jan 10, 2017 52.55 52.80 52.44 52.62 232,820 +0.23(+0.44%)
Jan 09, 2017 52.22 52.47 52.00 52.38 274,384 +0.32(+0.61%)
Jan 06, 2017 51.75 52.17 51.47 52.07 173,237 +0.37(+0.71%)
Jan 05, 2017 51.56 51.90 51.49 51.70 171,366 +0.11(+0.21%)
Jan 04, 2017 51.48 51.67 51.40 51.59 259,737 +0.20(+0.40%)
Jan 03, 2017 51.41 51.81 51.03 51.39 339,655 +0.39(+0.76%)
Dec 30, 2016 51.00 51.00 51.00 0 -0.54(-1.05%)
Dec 29, 2016 51.63 51.70 51.31 51.54 121,162 -0.11(-0.21%)
Dec 28, 2016 52.45 52.49 51.62 51.65 145,576 -0.63(-1.20%)
Dec 27, 2016 52.03 52.45 52.02 52.28 147,633 +0.35(+0.67%)
Dec 23, 2016 51.93 51.93 51.93 0 +0.20(+0.39%)
Dec 22, 2016 52.03 52.03 51.59 51.73 216,029 +0.02(+0.04%)
Dec 21, 2016 51.78 51.84 51.60 51.71 144,120 +0.04(+0.08%)
Dec 20, 2016 51.74 51.86 51.59 51.66 179,382 +0.20(+0.39%)
Dec 19, 2016 51.27 51.63 51.13 51.46 172,110 +0.39(+0.76%)
Dec 16, 2016 51.92 51.92 50.93 51.07 168,569 -0.57(-1.10%)
Dec 15, 2016 51.39 51.89 51.24 51.64 162,452 +0.48(+0.94%)
Dec 14, 2016 51.35 51.59 51.06 51.16 142,408 -0.15(-0.28%)
Dec 13, 2016 50.77 51.64 50.77 51.31 201,898 +0.61(+1.20%)
Dec 12, 2016 50.84 50.90 50.33 50.70 126,772 -0.41(-0.79%)
Dec 09, 2016 51.40 51.41 50.88 51.10 168,787 -0.07(-0.13%)
Dec 08, 2016 51.08 51.35 50.97 51.17 218,648 +0.20(+0.40%)
Dec 07, 2016 49.93 51.06 49.80 50.97 248,044 +1.11(+2.23%)
Dec 06, 2016 49.72 49.88 49.43 49.86 241,883 +0.25(+0.51%)
Dec 05, 2016 49.31 49.79 49.15 49.61 237,791 +0.57(+1.16%)
Dec 02, 2016 48.61 49.12 48.51 49.03 356,908 +0.43(+0.87%)
Dec 01, 2016 50.66 50.66 48.46 48.61 476,866 -1.87(-3.70%)
Nov 30, 2016 50.94 50.94 50.47 50.48 284,597 -0.32(-0.63%)
Nov 29, 2016 50.82 51.10 50.58 50.79 374,399 +0.09(+0.17%)
Nov 28, 2016 50.94 51.01 50.71 50.71 428,916 +0.01(+0.02%)
Nov 25, 2016 50.64 50.74 50.51 50.70 129,505 +0.13(+0.25%)
Nov 23, 2016 50.57 50.57 50.57 0 -0.15(-0.30%)
Nov 22, 2016 50.77 50.83 50.60 50.73 211,675 +0.16(+0.32%)
Nov 21, 2016 50.34 50.61 50.23 50.56 251,346 +0.42(+0.83%)
Nov 18, 2016 50.28 50.30 50.02 50.15 569,758 -0.05(-0.10%)
Nov 17, 2016 49.69 50.24 49.69 50.19 835,843 +0.65(+1.31%)
Nov 16, 2016 49.40 49.70 49.16 49.55 413,902 +0.24(+0.49%)
Nov 15, 2016 48.94 49.49 48.77 49.31 848,205 +0.71(+1.45%)
Nov 14, 2016 49.17 49.17 48.49 48.60 868,113 -0.46(-0.95%)
Nov 11, 2016 48.54 49.06 48.35 49.06 19,627,978 +0.81(+1.68%)
Nov 10, 2016 49.36 49.57 48.19 48.25 2,957,282 -0.72(-1.46%)
Nov 09, 2016 48.16 49.11 47.74 48.97 4,919,207 -0.14(-0.28%)
Nov 08, 2016 49.08 49.30 48.70 49.10 125,975 +0.16(+0.32%)
Nov 07, 2016 48.59 48.97 48.40 48.95 46,998 +1.31(+2.76%)
Nov 04, 2016 47.60 48.02 47.50 47.63 22,672 -0.25(-0.53%)
Nov 03, 2016 48.20 48.20 47.83 47.88 76,421 -0.24(-0.50%)
Nov 02, 2016 48.53 48.75 48.06 48.13 84,523 -0.54(-1.11%)
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.