Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

191.56 +0.56 (+0.29%)
Streaming Delayed Price Updated: 9:52 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 77.11 77.91 77.11 77.79 1,263,469 +0.41(+0.53%)
Sep 27, 2018 77.22 77.71 76.95 77.37 148,389 +0.33(+0.43%)
Sep 26, 2018 77.30 77.84 76.97 77.04 257,097 -0.33(-0.43%)
Sep 25, 2018 77.88 77.88 77.22 77.37 165,885 -0.48(-0.62%)
Sep 24, 2018 77.30 77.92 77.10 77.85 110,471 +0.23(+0.29%)
Sep 21, 2018 77.97 78.18 77.51 77.63 83,761 -0.29(-0.38%)
Sep 20, 2018 77.39 78.13 77.31 77.92 120,177 +0.97(+1.26%)
Sep 19, 2018 77.01 77.22 76.54 76.95 95,017 -0.02(-0.03%)
Sep 18, 2018 76.45 77.37 76.43 76.97 109,498 +0.64(+0.83%)
Sep 17, 2018 77.13 77.25 76.25 76.33 103,532 -1.09(-1.41%)
Sep 14, 2018 77.52 77.82 77.11 77.42 81,109 +0.20(+0.26%)
Sep 13, 2018 76.94 77.53 76.81 77.22 122,386 +1.01(+1.32%)
Sep 12, 2018 76.21 76.25 75.24 76.21 265,225 -0.55(-0.71%)
Sep 11, 2018 76.68 77.03 76.23 76.76 105,514 -0.20(-0.25%)
Sep 10, 2018 77.10 77.10 76.56 76.95 119,241 +0.31(+0.41%)
Sep 07, 2018 76.67 77.34 76.49 76.64 115,095 -0.32(-0.42%)
Sep 06, 2018 77.90 77.99 76.70 76.96 90,726 -0.98(-1.26%)
Sep 05, 2018 78.68 78.73 77.56 77.94 191,535 -1.09(-1.37%)
Sep 04, 2018 79.09 79.09 78.45 79.03 168,996 -0.48(-0.60%)
Aug 31, 2018 79.51 79.51 79.51 0 +0.13(+0.16%)
Aug 30, 2018 79.69 79.82 79.19 79.38 107,781 -0.60(-0.75%)
Aug 29, 2018 79.60 80.08 79.60 79.98 187,001 +0.35(+0.44%)
Aug 28, 2018 79.66 79.78 79.24 79.63 158,890 +0.15(+0.18%)
Aug 27, 2018 79.19 79.64 79.04 79.48 313,508 +0.74(+0.94%)
Aug 24, 2018 78.10 78.76 78.10 78.74 85,861 +1.10(+1.41%)
Aug 23, 2018 77.50 78.19 77.50 77.64 82,206 +0.08(+0.10%)
Aug 22, 2018 76.96 77.61 76.91 77.56 69,598 +0.33(+0.43%)
Aug 21, 2018 76.74 77.51 76.74 77.23 97,208 +0.78(+1.02%)
Aug 20, 2018 76.63 76.76 75.96 76.45 159,123 +0.04(+0.05%)
Aug 17, 2018 76.17 76.60 75.58 76.41 145,658 -0.08(-0.10%)
Aug 16, 2018 76.81 76.99 76.37 76.48 138,646 +0.25(+0.33%)
Aug 15, 2018 76.52 76.70 75.59 76.23 747,521 -0.96(-1.24%)
Aug 14, 2018 77.44 77.44 76.83 77.19 100,152 +0.12(+0.16%)
Aug 13, 2018 77.36 77.76 76.98 77.07 237,910 -0.21(-0.27%)
Aug 10, 2018 77.43 77.61 76.99 77.28 126,441 -1.09(-1.39%)
Aug 09, 2018 78.95 78.95 78.33 78.36 56,570 -0.78(-0.99%)
Aug 08, 2018 78.98 79.31 78.79 79.15 94,089 +0.07(+0.09%)
Aug 07, 2018 78.97 79.28 78.86 79.08 95,588 +0.19(+0.24%)
Aug 06, 2018 78.29 78.89 78.10 78.89 72,604 +0.57(+0.72%)
Aug 03, 2018 78.14 78.35 77.71 78.32 84,635 +0.19(+0.24%)
Aug 02, 2018 76.74 78.21 76.60 78.14 107,298 +0.72(+0.94%)
Aug 01, 2018 77.60 77.99 77.17 77.41 154,804 -0.27(-0.35%)
Jul 31, 2018 77.36 78.12 77.15 77.69 150,585 +0.50(+0.65%)
Jul 30, 2018 78.40 78.46 76.78 77.19 269,256 -1.25(-1.60%)
Jul 27, 2018 79.58 79.66 77.85 78.44 111,926 -1.00(-1.26%)
Jul 26, 2018 78.86 79.58 78.86 79.44 112,856 +0.18(+0.22%)
Jul 25, 2018 78.39 79.26 78.07 79.26 135,590 +1.02(+1.30%)
Jul 24, 2018 79.34 79.59 78.14 78.25 77,911 -0.46(-0.58%)
Jul 23, 2018 78.39 78.77 77.78 78.71 54,971 +0.03(+0.04%)
Jul 20, 2018 78.73 79.11 78.61 78.68 115,552 -0.28(-0.36%)
Jul 19, 2018 79.11 79.34 78.79 78.96 91,772 -0.54(-0.68%)
Jul 18, 2018 79.37 79.55 79.18 79.50 73,075 +0.30(+0.38%)
Jul 17, 2018 77.96 79.23 77.71 79.20 373,386 +0.73(+0.93%)
Jul 16, 2018 78.75 78.81 78.37 78.47 91,743 -0.19(-0.24%)
Jul 13, 2018 78.97 78.50 78.66 135,002 -0.20(-0.25%)
Jul 12, 2018 77.67 78.89 77.67 78.85 116,071 +1.68(+2.18%)
Jul 11, 2018 77.23 77.67 77.03 77.17 120,448 -0.93(-1.20%)
Jul 10, 2018 77.91 78.21 77.81 78.10 84,321 +0.29(+0.37%)
Jul 09, 2018 77.74 77.82 77.09 77.82 256,231 +0.51(+0.66%)
Jul 06, 2018 76.35 77.38 76.27 77.31 121,613 +0.95(+1.24%)
Jul 05, 2018 75.58 76.37 75.44 76.36 200,539 +1.34(+1.79%)
Jul 03, 2018 75.02 75.02 75.02 0 -0.91(-1.20%)
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.