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, 2018 71.88 72.89 71.46 72.88 161,088 +1.12(+1.56%)
Nov 29, 2018 72.05 72.35 71.46 71.76 226,897 -0.73(-1.00%)
Nov 28, 2018 71.12 72.48 70.30 72.48 158,490 +1.96(+2.77%)
Nov 27, 2018 70.19 70.91 69.80 70.53 169,856 -0.01(-0.01%)
Nov 26, 2018 70.15 70.58 69.72 70.54 257,251 +1.38(+1.99%)
Nov 23, 2018 68.87 69.63 68.87 69.16 73,675 -0.33(-0.48%)
Nov 21, 2018 69.50 69.50 69.50 0 +1.00(+1.46%)
Nov 20, 2018 67.32 69.36 67.15 68.49 435,823 -0.55(-0.80%)
Nov 19, 2018 71.39 71.51 68.93 69.04 159,470 -2.67(-3.73%)
Nov 16, 2018 70.70 72.10 70.68 71.72 240,259 -0.29(-0.41%)
Nov 15, 2018 69.82 72.27 69.82 72.01 142,401 +2.06(+2.95%)
Nov 14, 2018 70.71 71.11 69.48 69.95 208,772 -0.02(-0.03%)
Nov 13, 2018 69.81 71.15 69.76 69.97 337,226 +0.52(+0.75%)
Nov 12, 2018 71.25 71.25 69.31 69.45 389,998 -2.52(-3.50%)
Nov 09, 2018 72.69 72.69 71.30 71.96 1,343,763 -1.49(-2.03%)
Nov 08, 2018 73.19 73.91 73.14 73.46 183,618 -0.23(-0.31%)
Nov 07, 2018 73.05 73.73 72.74 73.68 318,925 +1.38(+1.90%)
Nov 06, 2018 71.27 72.32 71.27 72.31 159,923 +0.98(+1.38%)
Nov 05, 2018 71.55 71.55 70.51 71.32 135,057 -0.15(-0.21%)
Nov 02, 2018 72.26 72.56 71.00 71.47 185,308 -0.86(-1.20%)
Nov 01, 2018 70.50 72.36 70.19 72.34 215,824 +2.08(+2.97%)
Oct 31, 2018 69.74 70.77 69.67 70.25 389,265 +1.45(+2.11%)
Oct 30, 2018 67.27 68.82 67.27 68.80 329,194 +1.54(+2.29%)
Oct 29, 2018 69.52 69.74 66.17 67.26 1,060,798 -1.09(-1.60%)
Oct 26, 2018 67.62 69.53 67.20 68.35 340,698 -1.99(-2.84%)
Oct 25, 2018 68.99 70.63 68.99 70.34 373,888 +2.40(+3.53%)
Oct 24, 2018 71.27 71.27 67.94 67.94 471,347 -3.85(-5.37%)
Oct 23, 2018 70.38 72.20 69.81 71.80 219,287 -0.02(-0.03%)
Oct 22, 2018 71.95 72.16 71.25 71.81 129,762 +0.41(+0.58%)
Oct 19, 2018 72.43 72.89 71.22 71.40 190,090 -0.46(-0.64%)
Oct 18, 2018 73.28 73.28 71.63 71.86 250,307 -1.72(-2.34%)
Oct 17, 2018 74.11 74.11 72.98 73.58 256,050 -0.11(-0.15%)
Oct 16, 2018 72.32 73.75 72.30 73.69 145,779 +2.26(+3.16%)
Oct 15, 2018 72.02 72.17 71.24 71.43 140,611 -0.77(-1.06%)
Oct 12, 2018 72.30 72.63 71.02 72.20 229,269 +1.51(+2.14%)
Oct 11, 2018 71.05 72.44 70.11 70.68 480,926 -0.58(-0.81%)
Oct 10, 2018 73.38 73.41 71.23 71.26 473,260 -2.84(-3.83%)
Oct 09, 2018 74.36 74.55 73.84 74.10 221,778 -0.28(-0.37%)
Oct 08, 2018 74.97 75.21 73.69 74.38 447,731 -0.98(-1.30%)
Oct 05, 2018 76.44 76.71 74.70 75.36 359,524 -1.16(-1.52%)
Oct 04, 2018 77.68 77.68 75.84 76.52 179,720 -1.46(-1.88%)
Oct 03, 2018 78.12 78.41 77.78 77.99 205,955 +0.30(+0.39%)
Oct 02, 2018 77.63 78.48 77.63 77.68 153,179 -0.29(-0.38%)
Oct 01, 2018 78.39 78.61 77.82 77.98 1,177,952 -0.01(-0.01%)
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%)
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.