Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

123.76 +4.97 (+4.18%)
Official Closing Price Updated: 4:15 PM EST, Feb 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 77.11 77.71 76.93 76.99 136,631 -0.28(-0.37%)
May 30, 2018 77.19 77.72 77.14 77.28 173,719 +0.48(+0.62%)
May 29, 2018 76.96 77.31 76.40 76.80 113,580 -0.46(-0.60%)
May 25, 2018 77.26 77.26 77.26 0 +0.09(+0.11%)
May 24, 2018 77.14 77.37 76.36 77.17 128,349 +0.02(+0.03%)
May 23, 2018 76.10 77.15 75.90 77.15 153,644 +0.37(+0.48%)
May 22, 2018 77.20 77.41 76.68 76.78 77,212 +0.12(+0.15%)
May 21, 2018 77.25 77.30 76.24 76.66 131,808 +0.33(+0.44%)
May 18, 2018 76.60 76.77 76.27 76.33 91,436 -0.86(-1.11%)
May 17, 2018 77.22 77.67 76.67 77.19 127,730 -0.43(-0.55%)
May 16, 2018 76.99 77.65 76.89 77.62 94,648 +0.78(+1.02%)
May 15, 2018 76.96 76.96 76.37 76.84 213,719 -0.58(-0.75%)
May 14, 2018 77.38 78.20 77.27 77.41 143,587 +0.41(+0.53%)
May 11, 2018 77.40 77.44 76.85 77.00 107,318 -1.06(-1.35%)
May 10, 2018 77.27 78.08 77.27 78.06 136,712 +1.18(+1.54%)
May 09, 2018 76.19 76.99 75.92 76.88 88,999 +0.89(+1.17%)
May 08, 2018 75.45 76.00 75.25 75.99 229,845 +0.37(+0.49%)
May 07, 2018 75.33 75.92 75.26 75.62 100,791 +0.57(+0.76%)
May 04, 2018 73.30 75.20 73.05 75.05 122,162 +1.38(+1.87%)
May 03, 2018 73.04 73.92 72.32 73.67 190,187 +0.27(+0.37%)
May 02, 2018 73.71 74.09 73.21 73.40 196,987 -0.52(-0.70%)
May 01, 2018 72.79 73.92 72.58 73.91 129,360 +0.80(+1.10%)
Apr 30, 2018 73.53 74.08 72.80 73.11 236,207 -0.52(-0.70%)
Apr 27, 2018 74.48 74.57 73.25 73.63 125,591 -0.23(-0.32%)
Apr 26, 2018 73.28 74.02 73.17 73.86 141,792 +1.56(+2.16%)
Apr 25, 2018 72.42 72.56 71.20 72.30 247,767 -0.19(-0.26%)
Apr 24, 2018 73.87 74.40 71.96 72.49 205,839 -0.70(-0.96%)
Apr 23, 2018 74.14 74.27 72.96 73.19 161,660 -0.59(-0.80%)
Apr 20, 2018 74.45 74.64 73.50 73.78 132,492 -0.86(-1.15%)
Apr 19, 2018 75.73 75.83 74.46 74.64 258,679 -1.88(-2.45%)
Apr 18, 2018 76.59 76.77 75.85 76.52 298,807 -0.37(-0.48%)
Apr 17, 2018 76.01 77.06 75.83 76.89 170,098 +1.53(+2.02%)
Apr 16, 2018 75.35 75.65 74.77 75.36 133,717 +0.47(+0.63%)
Apr 13, 2018 76.02 76.02 74.60 74.89 115,566 -0.53(-0.70%)
Apr 12, 2018 74.77 75.64 74.73 75.42 132,041 +1.11(+1.49%)
Apr 11, 2018 74.02 75.00 73.81 74.31 123,818 -0.17(-0.22%)
Apr 10, 2018 73.94 74.85 73.59 74.48 169,541 +1.98(+2.72%)
Apr 09, 2018 72.57 74.22 72.51 72.51 196,499 +0.49(+0.68%)
Apr 06, 2018 72.02 218,043 -1.98(-2.67%)
Apr 05, 2018 74.81 75.01 73.52 73.99 201,436 -0.28(-0.38%)
Apr 04, 2018 71.59 74.48 71.52 74.28 378,989 +1.05(+1.43%)
Apr 03, 2018 72.97 73.40 72.14 73.23 418,796 +0.90(+1.24%)
Apr 02, 2018 74.18 74.42 71.61 72.33 670,515 -2.01(-2.71%)
Mar 29, 2018 74.34 74.34 74.34 0 +1.23(+1.69%)
Mar 28, 2018 73.89 74.48 72.88 73.11 685,041 -1.07(-1.44%)
Mar 27, 2018 77.18 77.38 73.63 74.18 459,322 -2.47(-3.23%)
Mar 26, 2018 75.44 76.69 74.50 76.65 295,188 +2.70(+3.65%)
Mar 23, 2018 76.23 76.51 73.95 73.95 269,088 -2.44(-3.20%)
Mar 22, 2018 77.82 78.07 76.38 76.40 252,198 -2.14(-2.72%)
Mar 21, 2018 78.37 79.45 78.22 78.53 220,010 +0.00(+0.00%)
Mar 20, 2018 78.31 78.81 78.20 78.53 154,530 +0.31(+0.40%)
Mar 19, 2018 79.10 79.17 77.28 78.22 307,497 -1.51(-1.90%)
Mar 16, 2018 79.90 80.22 79.65 79.73 93,263 +0.00(+0.00%)
Mar 15, 2018 79.71 80.16 79.36 79.73 127,744 +0.10(+0.12%)
Mar 14, 2018 79.99 80.08 79.19 79.64 158,269 +0.00(+0.00%)
Mar 13, 2018 81.15 81.49 79.37 79.64 267,356 -1.09(-1.36%)
Mar 12, 2018 80.52 81.01 80.32 80.73 247,962 +0.67(+0.84%)
Mar 09, 2018 79.16 80.10 79.07 80.06 212,948 +1.56(+1.99%)
Mar 08, 2018 78.59 78.65 78.12 78.49 216,510 +0.31(+0.40%)
Mar 07, 2018 78.29 78.18 188,049 +0.69(+0.89%)
Mar 06, 2018 77.01 77.60 76.85 77.49 160,242 +0.93(+1.21%)
Mar 05, 2018 75.34 76.88 75.20 76.56 140,484 +0.95(+1.25%)
Mar 02, 2018 73.66 75.74 73.55 75.61 152,738 +1.08(+1.45%)
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.