Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

111.91 +3.06 (+2.81%)
Streaming Delayed Price Updated: 1:45 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 76.48 76.84 75.61 75.61 202,316 -0.47(-0.62%)
Feb 27, 2018 76.99 77.32 76.05 76.08 298,133 -0.66(-0.85%)
Feb 26, 2018 76.16 76.78 75.94 76.74 243,809 +1.06(+1.40%)
Feb 23, 2018 74.58 75.68 74.56 75.68 177,007 +1.49(+2.00%)
Feb 22, 2018 74.01 74.20 183,244 -0.19(-0.25%)
Feb 21, 2018 75.25 75.65 74.35 74.38 202,458 -0.50(-0.67%)
Feb 20, 2018 75.28 74.15 74.88 305,742 +0.73(+0.99%)
Feb 16, 2018 74.15 74.15 74.15 0 -0.07(-0.09%)
Feb 15, 2018 73.55 74.22 72.81 74.22 694,060 +1.40(+1.92%)
Feb 14, 2018 72.95 71.27 72.82 235,786 +1.54(+2.17%)
Feb 13, 2018 71.38 71.27 110,159 +0.22(+0.30%)
Feb 12, 2018 70.23 71.50 70.15 71.06 227,309 +1.41(+2.02%)
Feb 09, 2018 69.18 70.19 67.06 69.65 577,869 +1.43(+2.09%)
Feb 08, 2018 71.40 71.40 68.17 68.22 355,732 -2.97(-4.17%)
Feb 07, 2018 72.13 72.76 71.18 71.20 316,729 -1.23(-1.70%)
Feb 06, 2018 69.45 72.50 69.15 72.43 635,501 +0.73(+1.02%)
Feb 05, 2018 72.71 73.96 70.68 71.69 674,397 -1.62(-2.21%)
Feb 02, 2018 74.61 74.62 73.32 73.32 387,180 -1.97(-2.62%)
Feb 01, 2018 76.12 75.02 75.29 184,674 -0.54(-0.71%)
Jan 31, 2018 75.90 76.15 75.40 75.83 243,224 +0.53(+0.70%)
Jan 30, 2018 75.52 75.78 75.27 75.30 305,099 -1.04(-1.36%)
Jan 29, 2018 76.49 76.77 75.81 76.34 205,387 -0.43(-0.56%)
Jan 26, 2018 75.76 76.78 75.71 76.77 144,385 +1.62(+2.16%)
Jan 25, 2018 76.61 76.67 75.09 75.14 217,083 -0.66(-0.88%)
Jan 24, 2018 76.69 76.89 75.44 75.81 218,558 -1.10(-1.44%)
Jan 23, 2018 76.42 76.92 76.41 76.91 176,046 +0.63(+0.82%)
Jan 22, 2018 75.87 76.30 75.43 76.29 167,118 +0.51(+0.67%)
Jan 19, 2018 75.86 75.86 75.37 75.78 184,849 +0.21(+0.27%)
Jan 18, 2018 75.38 75.74 75.24 75.57 228,362 +0.19(+0.25%)
Jan 17, 2018 74.55 75.50 74.36 75.39 231,765 +1.50(+2.02%)
Jan 16, 2018 74.78 75.05 73.58 73.89 474,965 -0.26(-0.36%)
Jan 12, 2018 74.16 74.16 74.16 0 +0.57(+0.77%)
Jan 11, 2018 73.46 73.65 73.28 73.59 113,652 +0.27(+0.37%)
Jan 10, 2018 73.32 143,149 -0.44(-0.60%)
Jan 09, 2018 74.12 74.16 73.52 73.76 217,106 -0.26(-0.36%)
Jan 08, 2018 73.64 74.14 73.52 74.02 164,471 +0.47(+0.64%)
Jan 05, 2018 73.42 73.67 73.16 73.55 257,589 +0.53(+0.72%)
Jan 04, 2018 72.98 73.16 72.60 73.02 174,467 +0.55(+0.76%)
Jan 03, 2018 71.78 72.53 71.69 72.48 228,772 +0.86(+1.20%)
Jan 02, 2018 70.55 71.64 70.47 71.62 752,834 +1.29(+1.83%)
Dec 29, 2017 70.33 70.33 70.33 0 -0.56(-0.79%)
Dec 28, 2017 71.16 71.16 70.75 70.88 236,363 -0.01(-0.01%)
Dec 27, 2017 70.77 71.07 70.69 70.89 166,262 +0.20(+0.28%)
Dec 26, 2017 70.89 70.89 70.33 70.70 352,576 -0.49(-0.69%)
Dec 22, 2017 71.34 71.34 70.98 71.19 70,078 -0.15(-0.21%)
Dec 21, 2017 71.97 72.10 71.25 71.33 133,874 -0.39(-0.54%)
Dec 20, 2017 72.18 72.18 71.31 71.72 204,491 +0.02(+0.03%)
Dec 19, 2017 71.94 72.00 71.48 71.70 208,387 -0.22(-0.31%)
Dec 18, 2017 71.64 71.94 71.45 71.93 233,435 +0.87(+1.22%)
Dec 15, 2017 70.56 71.17 70.19 71.06 86,773 +0.82(+1.17%)
Dec 14, 2017 70.52 70.68 70.20 70.24 99,103 -0.12(-0.17%)
Dec 13, 2017 70.53 70.77 70.27 70.36 333,783 +0.20(+0.29%)
Dec 12, 2017 70.32 70.46 69.95 70.15 159,828 -0.28(-0.40%)
Dec 11, 2017 70.06 70.44 70.05 70.44 131,816 +0.45(+0.64%)
Dec 08, 2017 70.62 70.70 69.92 69.99 127,183 +0.04(+0.06%)
Dec 07, 2017 69.38 70.10 69.38 69.95 210,727 +0.59(+0.86%)
Dec 06, 2017 68.64 69.42 68.46 69.35 341,028 +0.31(+0.45%)
Dec 05, 2017 68.89 69.99 68.47 69.04 323,289 +0.07(+0.10%)
Dec 04, 2017 70.55 70.68 68.76 68.97 481,432 -1.24(-1.76%)
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.