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 (%)
Nov 30, 2017 70.66 71.02 70.33 70.67 230,348 +0.42(+0.60%)
Nov 29, 2017 72.54 72.54 69.80 70.25 357,541 -2.62(-3.60%)
Nov 28, 2017 72.85 72.98 72.49 72.87 132,257 +0.23(+0.32%)
Nov 27, 2017 72.90 72.90 72.46 72.64 429,303 -0.67(-0.92%)
Nov 24, 2017 73.03 73.33 72.99 73.31 67,948 +0.41(+0.56%)
Nov 22, 2017 73.16 73.16 72.82 72.90 192,482 -0.12(-0.16%)
Nov 21, 2017 72.81 73.16 72.77 73.02 396,928 +0.59(+0.82%)
Nov 20, 2017 72.36 72.54 72.26 72.42 201,671 +0.23(+0.32%)
Nov 17, 2017 72.41 72.59 72.10 72.19 130,836 -0.02(-0.03%)
Nov 16, 2017 71.31 72.38 71.31 72.21 129,242 +1.35(+1.90%)
Nov 15, 2017 70.91 71.17 70.44 70.86 286,502 -0.41(-0.57%)
Nov 14, 2017 71.07 71.32 70.81 71.27 277,156 +0.02(+0.03%)
Nov 13, 2017 70.92 71.33 70.78 71.25 303,424 +0.12(+0.16%)
Nov 10, 2017 70.99 71.21 70.79 71.14 1,749,733 +0.16(+0.22%)
Nov 09, 2017 71.42 71.42 70.27 70.98 377,656 -1.03(-1.43%)
Nov 08, 2017 71.57 72.06 71.39 72.02 118,560 +0.43(+0.60%)
Nov 07, 2017 71.75 71.87 71.30 71.59 136,797 -0.17(-0.24%)
Nov 06, 2017 71.57 71.77 71.34 71.76 193,191 +0.55(+0.77%)
Nov 03, 2017 70.82 71.22 70.45 71.21 149,735 +0.69(+0.97%)
Nov 02, 2017 70.44 70.61 69.81 70.52 115,604 -0.01(-0.01%)
Nov 01, 2017 71.36 71.36 70.11 70.53 398,183 -0.49(-0.69%)
Oct 31, 2017 70.72 71.18 70.58 71.02 189,218 +0.57(+0.80%)
Oct 30, 2017 70.46 70.50 70.07 70.46 175,792 +0.06(+0.08%)
Oct 27, 2017 69.94 70.50 69.56 70.40 199,204 +0.70(+1.01%)
Oct 26, 2017 69.68 69.85 69.38 69.69 111,982 +0.20(+0.28%)
Oct 25, 2017 70.00 70.18 69.00 69.50 150,066 -0.50(-0.71%)
Oct 24, 2017 69.92 70.08 69.72 70.00 131,677 +0.25(+0.36%)
Oct 23, 2017 70.11 70.21 69.65 69.74 107,675 +0.14(+0.20%)
Oct 20, 2017 69.47 69.85 69.45 69.61 144,490 +0.56(+0.80%)
Oct 19, 2017 68.53 69.06 68.24 69.05 96,227 +0.15(+0.21%)
Oct 18, 2017 68.89 68.95 68.33 68.91 79,584 +0.24(+0.35%)
Oct 17, 2017 68.78 68.78 68.40 68.66 104,740 -0.13(-0.18%)
Oct 16, 2017 68.84 68.84 68.44 68.79 126,530 +0.19(+0.27%)
Oct 13, 2017 68.16 68.72 68.16 68.60 63,935 +0.57(+0.83%)
Oct 12, 2017 67.89 68.30 67.89 68.04 72,692 +0.00(+0.00%)
Oct 11, 2017 67.77 68.06 67.66 68.04 72,732 +0.15(+0.22%)
Oct 10, 2017 68.00 68.00 67.38 67.89 90,605 +0.22(+0.33%)
Oct 09, 2017 67.60 67.70 67.46 67.67 60,280 +0.21(+0.32%)
Oct 06, 2017 66.92 67.47 66.88 67.45 93,891 +0.29(+0.44%)
Oct 05, 2017 66.98 67.23 66.71 67.16 116,500 +0.35(+0.53%)
Oct 04, 2017 66.72 66.81 66.39 66.81 185,266 +0.04(+0.06%)
Oct 03, 2017 66.77 66.90 66.66 66.77 147,131 +0.10(+0.15%)
Oct 02, 2017 66.58 66.97 66.32 66.67 387,220 +0.23(+0.35%)
Sep 29, 2017 65.95 66.44 65.87 66.44 88,756 +0.65(+0.99%)
Sep 28, 2017 65.55 65.81 65.30 65.79 64,360 +0.17(+0.25%)
Sep 27, 2017 65.85 65.03 65.62 85,815 +1.08(+1.68%)
Sep 26, 2017 64.85 65.05 64.38 64.54 67,622 +0.02(+0.03%)
Sep 25, 2017 65.23 65.23 64.11 64.52 118,447 -0.92(-1.40%)
Sep 22, 2017 64.87 65.50 64.87 65.43 78,773 +0.33(+0.51%)
Sep 21, 2017 65.53 65.53 64.76 65.10 97,210 -0.30(-0.46%)
Sep 20, 2017 66.05 66.05 64.83 65.40 127,531 -0.78(-1.18%)
Sep 19, 2017 66.16 66.29 65.85 66.18 108,449 +0.12(+0.18%)
Sep 18, 2017 65.81 66.23 65.78 66.06 179,845 +0.54(+0.83%)
Sep 15, 2017 64.96 65.59 64.93 65.52 101,625 +0.54(+0.84%)
Sep 14, 2017 64.74 65.19 64.52 64.97 90,639 +0.02(+0.03%)
Sep 13, 2017 64.88 64.96 64.68 64.95 64,372 -0.02(-0.03%)
Sep 12, 2017 64.83 64.97 64.53 64.97 59,561 +0.39(+0.60%)
Sep 11, 2017 64.11 64.65 64.11 64.59 309,070 +0.96(+1.51%)
Sep 08, 2017 64.05 64.22 63.50 63.62 62,121 -0.49(-0.76%)
Sep 07, 2017 63.95 64.14 63.69 64.11 70,384 +0.34(+0.53%)
Sep 06, 2017 63.82 63.93 63.48 63.77 90,254 +0.14(+0.21%)
Sep 05, 2017 64.05 64.14 63.17 63.63 146,860 -0.69(-1.07%)
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.