Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

187.16 +1.41 (+0.76%)
Official Closing Price Updated: 4:15 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 87.35 88.00 86.98 87.94 96,246 +0.46(+0.53%)
Apr 29, 2019 87.46 87.82 87.24 87.48 145,544 +0.01(+0.01%)
Apr 26, 2019 86.73 87.51 86.01 87.47 1,041,488 -0.12(-0.13%)
Apr 25, 2019 88.32 88.32 86.82 87.59 185,339 -0.61(-0.69%)
Apr 24, 2019 88.03 88.80 87.98 88.20 247,198 +0.22(+0.25%)
Apr 23, 2019 87.38 88.17 87.36 87.98 217,608 +0.98(+1.13%)
Apr 22, 2019 86.66 87.01 86.44 87.00 218,562 +0.05(+0.06%)
Apr 18, 2019 86.98 87.03 86.23 86.95 135,607 -0.17(-0.19%)
Apr 17, 2019 87.71 87.91 86.79 87.11 111,549 +0.28(+0.32%)
Apr 16, 2019 86.21 86.88 86.21 86.84 97,816 +1.02(+1.19%)
Apr 15, 2019 86.15 86.15 85.27 85.82 131,922 -0.30(-0.34%)
Apr 12, 2019 85.85 86.11 85.57 86.11 630,906 +0.92(+1.07%)
Apr 11, 2019 85.36 85.65 85.09 85.19 127,572 -0.11(-0.13%)
Apr 10, 2019 84.89 85.39 84.76 85.30 77,680 +0.50(+0.59%)
Apr 09, 2019 85.04 85.07 84.59 84.80 106,567 -0.36(-0.43%)
Apr 08, 2019 84.72 85.24 84.29 85.17 141,767 +0.28(+0.32%)
Apr 05, 2019 84.64 84.96 84.42 84.89 105,438 +0.64(+0.76%)
Apr 04, 2019 84.54 85.03 83.74 84.25 94,558 -0.40(-0.48%)
Apr 03, 2019 84.17 85.26 84.04 84.65 236,680 +1.38(+1.65%)
Apr 02, 2019 83.02 83.38 82.74 83.28 141,090 +0.29(+0.34%)
Apr 01, 2019 82.24 83.06 81.98 82.99 381,928 +1.90(+2.34%)
Mar 29, 2019 80.67 81.22 80.62 81.09 128,700 +1.13(+1.42%)
Mar 28, 2019 79.95 80.56 79.41 79.96 122,609 +0.15(+0.19%)
Mar 27, 2019 80.91 81.16 79.26 79.81 134,689 -1.09(-1.35%)
Mar 26, 2019 81.10 81.55 80.45 80.90 127,150 +0.55(+0.69%)
Mar 25, 2019 80.54 80.94 79.74 80.35 221,203 -0.56(-0.69%)
Mar 22, 2019 82.79 82.92 80.85 80.91 146,273 -2.25(-2.71%)
Mar 21, 2019 80.89 83.48 80.89 83.17 152,335 +2.29(+2.83%)
Mar 20, 2019 81.28 81.46 80.30 80.88 105,429 -0.36(-0.45%)
Mar 19, 2019 81.01 81.46 80.94 81.24 204,168 +0.65(+0.81%)
Mar 18, 2019 80.78 81.20 80.17 80.59 764,257 -0.11(-0.13%)
Mar 15, 2019 79.90 81.02 79.90 80.70 113,117 +1.17(+1.47%)
Mar 14, 2019 79.57 79.84 79.44 79.53 70,832 -0.05(-0.06%)
Mar 13, 2019 79.78 80.28 79.58 79.58 129,672 +0.17(+0.21%)
Mar 12, 2019 79.24 79.64 78.78 79.41 120,719 +0.45(+0.57%)
Mar 11, 2019 77.67 79.22 77.67 78.96 88,033 +1.65(+2.14%)
Mar 08, 2019 76.19 77.39 76.04 77.31 92,264 -0.08(-0.10%)
Mar 07, 2019 77.85 78.07 76.98 77.39 118,828 -0.69(-0.88%)
Mar 06, 2019 78.88 78.88 78.05 78.07 175,437 -0.90(-1.15%)
Mar 05, 2019 78.88 79.21 78.48 78.98 89,239 -0.06(-0.07%)
Mar 04, 2019 79.82 79.96 78.08 79.04 139,223 -0.32(-0.41%)
Mar 01, 2019 79.54 79.71 78.68 79.36 145,567 +0.60(+0.76%)
Feb 28, 2019 78.63 79.10 78.39 78.76 110,907 -0.14(-0.17%)
Feb 27, 2019 79.07 79.28 78.32 78.90 101,364 -0.59(-0.74%)
Feb 26, 2019 79.49 79.83 79.33 79.49 215,806 -0.30(-0.38%)
Feb 25, 2019 80.24 80.54 79.77 79.79 155,526 +0.54(+0.68%)
Feb 22, 2019 78.66 79.31 78.66 79.25 884,292 +1.05(+1.35%)
Feb 21, 2019 78.70 78.70 77.99 78.20 94,355 -0.47(-0.60%)
Feb 20, 2019 78.71 79.22 78.48 78.67 112,778 +0.25(+0.31%)
Feb 19, 2019 78.15 78.72 78.15 78.43 82,299 +0.02(+0.02%)
Feb 15, 2019 78.60 78.68 78.06 78.41 67,850 +0.20(+0.25%)
Feb 14, 2019 77.71 78.39 77.59 78.21 61,821 +0.20(+0.25%)
Feb 13, 2019 78.48 78.55 77.96 78.01 74,510 -0.07(-0.09%)
Feb 12, 2019 77.25 78.26 77.25 78.08 162,230 +1.45(+1.90%)
Feb 11, 2019 76.87 76.98 76.34 76.63 98,998 +0.14(+0.18%)
Feb 08, 2019 75.49 76.54 75.48 76.49 66,324 +0.15(+0.20%)
Feb 07, 2019 76.81 77.16 75.73 76.34 132,999 -1.43(-1.84%)
Feb 06, 2019 77.07 78.15 77.07 77.77 129,709 +1.05(+1.37%)
Feb 05, 2019 76.33 76.82 76.25 76.72 174,377 +0.45(+0.59%)
Feb 04, 2019 75.55 76.34 75.29 76.26 301,527 +0.80(+1.06%)
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.