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 (%)
Dec 31, 2018 67.15 67.33 66.21 66.91 321,449 +0.56(+0.84%)
Dec 28, 2018 66.80 67.48 65.86 66.35 212,706 -0.06(-0.09%)
Dec 27, 2018 64.84 66.40 64.06 66.40 213,055 +0.67(+1.02%)
Dec 26, 2018 63.07 65.77 62.23 65.74 369,651 +3.43(+5.51%)
Dec 24, 2018 63.27 64.12 62.31 62.31 485,836 -1.50(-2.36%)
Dec 21, 2018 65.76 66.16 63.58 63.81 585,628 -1.43(-2.19%)
Dec 20, 2018 65.90 66.70 64.44 65.23 492,872 -0.76(-1.15%)
Dec 19, 2018 67.88 68.84 65.71 65.99 336,230 -2.20(-3.23%)
Dec 18, 2018 68.22 68.89 67.79 68.19 232,570 +0.50(+0.74%)
Dec 17, 2018 69.00 69.45 67.20 67.69 266,745 -1.52(-2.20%)
Dec 14, 2018 69.77 70.42 69.09 69.21 122,627 -1.37(-1.94%)
Dec 13, 2018 71.22 71.41 70.30 70.58 124,849 -0.24(-0.33%)
Dec 12, 2018 71.06 71.77 70.66 70.82 185,190 +0.93(+1.33%)
Dec 11, 2018 70.64 71.15 69.45 69.89 244,245 +0.33(+0.48%)
Dec 10, 2018 68.59 69.87 68.17 69.56 327,327 +0.76(+1.11%)
Dec 07, 2018 70.96 71.07 68.55 68.79 176,290 -2.30(-3.24%)
Dec 06, 2018 69.50 71.20 69.23 71.09 378,396 -0.07(-0.10%)
Dec 04, 2018 73.76 73.89 71.04 71.16 174,147 -3.02(-4.07%)
Dec 03, 2018 74.48 74.50 73.47 74.18 338,646 +1.49(+2.05%)
Nov 30, 2018 71.70 72.70 71.28 72.69 161,497 +1.12(+1.56%)
Nov 29, 2018 71.87 72.17 71.28 71.57 227,472 -0.73(-1.00%)
Nov 28, 2018 70.94 72.30 70.12 72.30 158,892 +1.95(+2.77%)
Nov 27, 2018 70.02 70.73 69.62 70.35 170,287 -0.01(-0.01%)
Nov 26, 2018 69.98 70.40 69.54 70.36 257,904 +1.37(+1.99%)
Nov 23, 2018 68.69 69.46 68.69 68.99 73,862 -0.33(-0.48%)
Nov 21, 2018 69.32 69.32 69.32 0 +1.00(+1.46%)
Nov 20, 2018 67.15 69.18 66.98 68.32 436,928 -0.55(-0.80%)
Nov 19, 2018 71.21 71.33 68.75 68.87 159,875 -2.67(-3.73%)
Nov 16, 2018 70.53 71.92 70.51 71.54 240,868 -0.29(-0.41%)
Nov 15, 2018 69.64 72.08 69.64 71.83 142,762 +2.06(+2.95%)
Nov 14, 2018 70.54 70.93 69.30 69.77 209,301 -0.02(-0.03%)
Nov 13, 2018 69.63 70.97 69.58 69.79 338,081 +0.52(+0.75%)
Nov 12, 2018 71.07 71.07 69.13 69.27 390,987 -2.51(-3.50%)
Nov 09, 2018 72.51 72.51 71.12 71.78 1,347,171 -1.49(-2.03%)
Nov 08, 2018 73.01 73.72 72.96 73.27 184,084 -0.23(-0.31%)
Nov 07, 2018 72.87 73.54 72.55 73.50 319,734 +1.37(+1.90%)
Nov 06, 2018 71.09 72.13 71.09 72.12 160,329 +0.98(+1.38%)
Nov 05, 2018 71.37 71.37 70.33 71.14 135,399 -0.15(-0.21%)
Nov 02, 2018 72.07 72.38 70.82 71.29 185,778 -0.86(-1.20%)
Nov 01, 2018 70.32 72.17 70.02 72.15 216,371 +2.08(+2.97%)
Oct 31, 2018 69.56 70.59 69.50 70.07 390,252 +1.45(+2.11%)
Oct 30, 2018 67.09 68.64 67.09 68.62 330,028 +1.54(+2.29%)
Oct 29, 2018 69.34 69.56 66.01 67.08 1,063,488 -1.09(-1.60%)
Oct 26, 2018 67.45 69.35 67.03 68.17 341,562 -1.99(-2.84%)
Oct 25, 2018 68.82 70.45 68.82 70.16 374,837 +2.39(+3.53%)
Oct 24, 2018 71.09 71.09 67.77 67.77 472,542 -3.84(-5.37%)
Oct 23, 2018 70.20 72.02 69.63 71.61 219,843 -0.02(-0.03%)
Oct 22, 2018 71.77 71.98 71.07 71.63 130,091 +0.41(+0.58%)
Oct 19, 2018 72.25 72.70 71.04 71.22 190,572 -0.46(-0.64%)
Oct 18, 2018 73.09 73.09 71.45 71.68 250,942 -1.72(-2.34%)
Oct 17, 2018 73.93 73.93 72.80 73.40 256,700 -0.11(-0.15%)
Oct 16, 2018 72.13 73.56 72.11 73.51 146,149 +2.25(+3.16%)
Oct 15, 2018 71.84 71.99 71.06 71.25 140,967 -0.76(-1.06%)
Oct 12, 2018 72.11 72.45 70.84 72.02 229,850 +1.51(+2.14%)
Oct 11, 2018 70.87 72.26 69.94 70.51 482,145 -0.58(-0.81%)
Oct 10, 2018 73.19 73.22 71.05 71.08 474,460 -2.83(-3.83%)
Oct 09, 2018 74.17 74.36 73.65 73.92 222,340 -0.27(-0.37%)
Oct 08, 2018 74.78 75.01 73.51 74.19 448,866 -0.98(-1.30%)
Oct 05, 2018 76.25 76.51 74.51 75.17 360,435 -1.16(-1.52%)
Oct 04, 2018 77.48 77.48 75.65 76.33 180,176 -1.46(-1.88%)
Oct 03, 2018 77.93 78.21 77.58 77.79 206,477 +0.30(+0.39%)
Oct 02, 2018 77.44 78.28 77.44 77.48 153,568 -0.29(-0.38%)
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.