Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

187.16 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 75.71 75.96 75.21 75.64 243,840 +0.53(+0.70%)
Jan 30, 2018 75.33 75.59 75.08 75.11 305,873 -1.03(-1.36%)
Jan 29, 2018 76.30 76.57 75.62 76.14 205,908 -0.43(-0.56%)
Jan 26, 2018 75.57 76.58 75.52 76.57 144,751 +1.62(+2.16%)
Jan 25, 2018 76.42 76.48 74.90 74.95 217,633 -0.66(-0.88%)
Jan 24, 2018 76.50 76.70 75.25 75.62 219,112 -1.10(-1.44%)
Jan 23, 2018 76.22 76.73 76.21 76.72 176,492 +0.62(+0.82%)
Jan 22, 2018 75.68 76.11 75.24 76.10 167,542 +0.51(+0.67%)
Jan 19, 2018 75.67 75.67 75.18 75.59 185,318 +0.20(+0.27%)
Jan 18, 2018 75.19 75.55 75.05 75.38 228,941 +0.19(+0.25%)
Jan 17, 2018 74.36 75.31 74.17 75.20 232,353 +1.49(+2.02%)
Jan 16, 2018 74.59 74.86 73.39 73.71 476,169 -0.26(-0.36%)
Jan 12, 2018 73.97 73.97 73.97 0 +0.57(+0.77%)
Jan 11, 2018 73.28 73.47 73.09 73.40 113,941 +0.27(+0.37%)
Jan 10, 2018 73.13 143,512 -0.44(-0.60%)
Jan 09, 2018 73.93 73.97 73.34 73.57 217,657 -0.26(-0.36%)
Jan 08, 2018 73.45 73.95 73.34 73.83 164,888 +0.47(+0.64%)
Jan 05, 2018 73.24 73.48 72.98 73.37 258,242 +0.53(+0.72%)
Jan 04, 2018 72.80 72.97 72.42 72.84 174,910 +0.55(+0.76%)
Jan 03, 2018 71.60 72.35 71.51 72.29 229,352 +0.86(+1.20%)
Jan 02, 2018 70.37 71.46 70.29 71.43 754,743 +1.29(+1.83%)
Dec 29, 2017 70.15 70.15 70.15 0 -0.56(-0.79%)
Dec 28, 2017 70.98 70.98 70.57 70.70 236,962 -0.01(-0.01%)
Dec 27, 2017 70.59 70.89 70.51 70.71 166,684 +0.19(+0.28%)
Dec 26, 2017 70.71 70.71 70.15 70.52 353,470 -0.49(-0.69%)
Dec 22, 2017 71.16 71.16 70.80 71.01 70,256 -0.15(-0.21%)
Dec 21, 2017 71.79 71.92 71.07 71.15 134,214 -0.39(-0.54%)
Dec 20, 2017 72.00 72.00 71.13 71.54 205,010 +0.02(+0.03%)
Dec 19, 2017 71.76 71.81 71.30 71.52 208,916 -0.22(-0.31%)
Dec 18, 2017 71.46 71.76 71.27 71.75 234,027 +0.87(+1.22%)
Dec 15, 2017 70.38 70.99 70.01 70.88 86,993 +0.82(+1.17%)
Dec 14, 2017 70.35 70.50 70.02 70.06 99,354 -0.12(-0.17%)
Dec 13, 2017 70.35 70.59 70.09 70.18 334,629 +0.20(+0.29%)
Dec 12, 2017 70.14 70.29 69.77 69.98 160,233 -0.28(-0.40%)
Dec 11, 2017 69.88 70.26 69.87 70.26 132,151 +0.45(+0.64%)
Dec 08, 2017 70.44 70.52 69.74 69.81 127,506 +0.04(+0.06%)
Dec 07, 2017 69.21 69.93 69.21 69.77 211,261 +0.59(+0.86%)
Dec 06, 2017 68.47 69.24 68.28 69.18 341,893 +0.31(+0.45%)
Dec 05, 2017 68.71 69.81 68.29 68.87 324,109 +0.07(+0.10%)
Dec 04, 2017 70.37 70.50 68.59 68.80 482,653 -1.23(-1.76%)
Dec 01, 2017 70.11 70.26 69.42 70.03 354,802 -0.46(-0.65%)
Nov 30, 2017 70.48 70.84 70.15 70.49 230,932 +0.42(+0.60%)
Nov 29, 2017 72.36 72.36 69.63 70.07 358,448 -2.62(-3.60%)
Nov 28, 2017 72.67 72.79 72.31 72.69 132,592 +0.23(+0.32%)
Nov 27, 2017 72.72 72.72 72.28 72.46 430,392 -0.67(-0.92%)
Nov 24, 2017 72.84 73.15 72.81 73.13 68,120 +0.41(+0.56%)
Nov 22, 2017 72.97 72.97 72.64 72.72 192,970 -0.12(-0.16%)
Nov 21, 2017 72.63 72.97 72.58 72.83 397,935 +0.59(+0.82%)
Nov 20, 2017 72.17 72.36 72.08 72.24 202,182 +0.23(+0.32%)
Nov 17, 2017 72.22 72.41 71.92 72.01 131,168 -0.02(-0.03%)
Nov 16, 2017 71.13 72.19 71.13 72.03 129,570 +1.34(+1.90%)
Nov 15, 2017 70.73 70.99 70.26 70.69 287,228 -0.41(-0.57%)
Nov 14, 2017 70.89 71.14 70.63 71.09 277,859 +0.02(+0.03%)
Nov 13, 2017 70.74 71.15 70.60 71.07 304,193 +0.12(+0.16%)
Nov 10, 2017 70.81 71.03 70.61 70.96 1,754,170 +0.16(+0.22%)
Nov 09, 2017 71.24 71.24 70.09 70.80 378,613 -1.03(-1.43%)
Nov 08, 2017 71.39 71.88 71.21 71.83 118,860 +0.43(+0.60%)
Nov 07, 2017 71.57 71.69 71.12 71.41 137,143 -0.17(-0.24%)
Nov 06, 2017 71.39 71.59 71.16 71.58 193,680 +0.55(+0.77%)
Nov 03, 2017 70.64 71.04 70.28 71.03 150,115 +0.69(+0.97%)
Nov 02, 2017 70.26 70.43 69.64 70.35 115,898 -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.