Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

191.00 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 97.14 97.14 95.06 95.24 194,847 -1.80(-1.85%)
Apr 29, 2020 95.28 97.47 94.80 97.04 165,026 +3.62(+3.88%)
Apr 28, 2020 95.94 96.18 93.29 93.41 123,985 -1.25(-1.32%)
Apr 27, 2020 94.58 95.19 94.32 94.66 243,327 +1.27(+1.36%)
Apr 24, 2020 91.91 93.56 91.24 93.39 307,412 +1.66(+1.81%)
Apr 23, 2020 92.24 93.18 91.54 91.73 123,315 -0.77(-0.84%)
Apr 22, 2020 90.84 92.79 90.73 92.51 128,174 +4.15(+4.70%)
Apr 21, 2020 91.29 91.34 88.00 88.36 240,253 -4.13(-4.47%)
Apr 20, 2020 92.82 94.00 92.33 92.49 256,378 -1.45(-1.54%)
Apr 17, 2020 94.11 94.29 92.73 93.94 361,703 +1.27(+1.37%)
Apr 16, 2020 91.96 92.86 91.04 92.67 242,456 +1.63(+1.79%)
Apr 15, 2020 91.25 91.56 89.98 91.04 210,257 -1.76(-1.89%)
Apr 14, 2020 90.86 92.96 90.86 92.80 240,086 +3.64(+4.09%)
Apr 13, 2020 88.27 89.19 87.52 89.15 379,417 +0.37(+0.41%)
Apr 09, 2020 90.22 90.94 88.08 88.79 223,105 -0.48(-0.53%)
Apr 08, 2020 87.73 89.56 87.02 89.26 455,325 +2.59(+2.99%)
Apr 07, 2020 89.78 89.88 86.53 86.67 314,704 -0.19(-0.22%)
Apr 06, 2020 83.21 87.40 82.98 86.86 226,313 +7.07(+8.86%)
Apr 03, 2020 80.87 81.54 79.00 79.79 127,920 -1.26(-1.56%)
Apr 02, 2020 78.97 81.55 78.68 81.05 169,471 +1.33(+1.67%)
Apr 01, 2020 80.75 82.57 78.95 79.72 263,490 -4.19(-4.99%)
Mar 31, 2020 85.05 86.27 83.35 83.91 265,625 -1.30(-1.53%)
Mar 30, 2020 82.98 85.42 82.51 85.21 212,588 +3.32(+4.05%)
Mar 27, 2020 83.48 84.40 81.85 81.90 1,044,518 -4.20(-4.88%)
Mar 26, 2020 81.67 86.10 81.67 86.10 300,683 +5.35(+6.62%)
Mar 25, 2020 81.95 84.42 79.52 80.75 462,583 -0.51(-0.62%)
Mar 24, 2020 78.55 81.45 78.55 81.25 525,793 +7.10(+9.58%)
Mar 23, 2020 73.87 75.63 71.79 74.15 736,926 +0.84(+1.15%)
Mar 20, 2020 77.77 78.93 73.31 73.31 607,383 -2.47(-3.26%)
Mar 19, 2020 73.72 77.77 71.88 75.77 476,943 +1.66(+2.25%)
Mar 18, 2020 74.00 76.96 70.94 74.11 479,726 -5.11(-6.45%)
Mar 17, 2020 74.87 79.85 72.40 79.22 517,773 +5.91(+8.07%)
Mar 16, 2020 74.98 79.90 72.73 73.31 585,213 -10.51(-12.54%)
Mar 13, 2020 81.52 84.67 77.15 83.82 1,719,187 +6.91(+8.99%)
Mar 12, 2020 79.37 82.71 59.77 76.90 1,106,824 -8.51(-9.96%)
Mar 11, 2020 87.01 87.86 84.22 85.41 359,204 -4.13(-4.61%)
Mar 10, 2020 88.55 89.56 85.05 89.54 744,123 +4.35(+5.10%)
Mar 09, 2020 85.21 89.17 82.60 85.20 1,136,374 -7.25(-7.84%)
Mar 06, 2020 91.38 93.20 90.22 92.45 231,163 -2.07(-2.19%)
Mar 05, 2020 94.87 96.64 93.86 94.52 166,436 -3.12(-3.20%)
Mar 04, 2020 95.27 97.64 94.21 97.64 362,405 +4.30(+4.61%)
Mar 03, 2020 96.71 97.95 92.63 93.34 443,723 -3.26(-3.37%)
Mar 02, 2020 94.31 96.60 92.43 96.60 427,332 +3.24(+3.47%)
Feb 28, 2020 88.84 93.61 88.75 93.36 766,169 +0.99(+1.07%)
Feb 27, 2020 94.03 95.89 92.30 92.37 585,678 -4.45(-4.59%)
Feb 26, 2020 97.16 99.07 96.34 96.82 367,779 +0.04(+0.04%)
Feb 25, 2020 100.73 100.97 96.35 96.78 576,025 -2.91(-2.92%)
Feb 24, 2020 99.35 100.95 99.12 99.69 451,703 -4.37(-4.20%)
Feb 21, 2020 106.20 106.25 103.56 104.06 274,266 -2.76(-2.59%)
Feb 20, 2020 107.94 108.08 105.25 106.82 201,869 -1.47(-1.35%)
Feb 19, 2020 107.44 108.47 107.44 108.29 124,674 +1.64(+1.54%)
Feb 18, 2020 106.31 106.77 106.10 106.64 137,456 -0.65(-0.61%)
Feb 14, 2020 107.94 107.98 106.85 107.30 143,543 -0.11(-0.10%)
Feb 13, 2020 106.57 107.88 106.41 107.41 146,848 -0.07(-0.07%)
Feb 12, 2020 107.03 107.54 106.94 107.47 180,769 +1.22(+1.15%)
Feb 11, 2020 106.16 106.94 105.90 106.26 132,439 +0.82(+0.78%)
Feb 10, 2020 103.47 105.43 103.47 105.43 137,215 +1.48(+1.42%)
Feb 07, 2020 104.91 104.91 103.92 103.96 173,523 -1.53(-1.45%)
Feb 06, 2020 105.10 105.52 104.47 105.48 167,197 +0.74(+0.71%)
Feb 05, 2020 105.47 105.61 104.03 104.74 229,682 +0.89(+0.86%)
Feb 04, 2020 102.89 103.85 102.70 103.85 332,293 +2.69(+2.65%)
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.