Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

119.58 +0.09 (+0.08%)
Official Closing Price Updated: 4:15 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 97.31 97.31 95.23 95.41 194,499 -1.80(-1.85%)
Apr 29, 2020 95.45 97.65 94.97 97.21 164,731 +3.63(+3.88%)
Apr 28, 2020 96.12 96.35 93.46 93.58 123,763 -1.25(-1.32%)
Apr 27, 2020 94.75 95.36 94.48 94.83 242,892 +1.27(+1.36%)
Apr 24, 2020 92.08 93.73 91.40 93.56 306,863 +1.66(+1.81%)
Apr 23, 2020 92.41 93.35 91.70 91.90 123,095 -0.78(-0.84%)
Apr 22, 2020 91.00 92.95 90.89 92.67 127,945 +4.16(+4.70%)
Apr 21, 2020 91.45 91.50 88.16 88.52 239,824 -4.14(-4.47%)
Apr 20, 2020 92.98 94.17 92.50 92.66 255,920 -1.45(-1.54%)
Apr 17, 2020 94.28 94.46 92.89 94.11 361,057 +1.27(+1.37%)
Apr 16, 2020 92.13 93.02 91.20 92.83 242,022 +1.63(+1.79%)
Apr 15, 2020 91.41 91.72 90.14 91.20 209,881 -1.76(-1.89%)
Apr 14, 2020 91.02 93.12 91.02 92.96 239,657 +3.65(+4.09%)
Apr 13, 2020 88.43 89.35 87.67 89.31 378,739 +0.37(+0.41%)
Apr 09, 2020 90.38 91.11 88.24 88.95 222,707 -0.48(-0.53%)
Apr 08, 2020 87.89 89.72 87.17 89.42 454,511 +2.60(+2.99%)
Apr 07, 2020 89.94 90.04 86.69 86.83 314,141 -0.19(-0.22%)
Apr 06, 2020 83.36 87.55 83.13 87.02 225,908 +7.08(+8.86%)
Apr 03, 2020 81.02 81.68 79.14 79.93 127,692 -1.26(-1.56%)
Apr 02, 2020 79.11 81.69 78.82 81.20 169,169 +1.33(+1.67%)
Apr 01, 2020 80.90 82.72 79.09 79.86 263,019 -4.20(-4.99%)
Mar 31, 2020 85.21 86.43 83.49 84.06 265,150 -1.30(-1.53%)
Mar 30, 2020 83.13 85.57 82.66 85.36 212,208 +3.32(+4.05%)
Mar 27, 2020 83.63 84.55 82.00 82.04 1,042,652 -4.21(-4.88%)
Mar 26, 2020 81.81 86.25 81.81 86.25 300,146 +5.36(+6.62%)
Mar 25, 2020 82.09 84.57 79.66 80.89 461,757 -0.51(-0.62%)
Mar 24, 2020 78.69 81.60 78.69 81.40 524,853 +7.12(+9.58%)
Mar 23, 2020 74.00 75.77 71.92 74.28 735,610 +0.84(+1.15%)
Mar 20, 2020 77.90 79.08 73.44 73.44 606,298 -2.47(-3.26%)
Mar 19, 2020 73.86 77.90 72.01 75.91 476,090 +1.67(+2.25%)
Mar 18, 2020 74.13 77.10 71.07 74.24 478,868 -5.12(-6.45%)
Mar 17, 2020 75.01 79.99 72.53 79.36 516,847 +5.92(+8.07%)
Mar 16, 2020 75.12 80.04 72.86 73.44 584,167 -10.53(-12.54%)
Mar 13, 2020 81.67 84.82 77.29 83.97 1,716,115 +6.93(+8.99%)
Mar 12, 2020 79.51 82.86 59.87 77.04 1,104,846 -8.52(-9.96%)
Mar 11, 2020 87.16 88.02 84.38 85.57 358,562 -4.14(-4.61%)
Mar 10, 2020 88.71 89.72 85.20 89.70 742,793 +4.36(+5.10%)
Mar 09, 2020 85.36 89.33 82.75 85.35 1,134,344 -7.26(-7.84%)
Mar 06, 2020 91.54 93.37 90.38 92.61 230,750 -2.07(-2.19%)
Mar 05, 2020 95.04 96.81 94.03 94.69 166,139 -3.13(-3.20%)
Mar 04, 2020 95.44 97.81 94.38 97.81 361,757 +4.31(+4.61%)
Mar 03, 2020 96.88 98.13 92.79 93.51 442,930 -3.27(-3.37%)
Mar 02, 2020 94.48 96.77 92.59 96.77 426,569 +3.25(+3.47%)
Feb 28, 2020 89.00 93.77 88.91 93.53 764,800 +0.99(+1.07%)
Feb 27, 2020 94.20 96.07 92.46 92.53 584,632 -4.46(-4.59%)
Feb 26, 2020 97.34 99.25 96.51 96.99 367,122 +0.04(+0.04%)
Feb 25, 2020 100.91 101.15 96.52 96.95 574,995 -2.92(-2.92%)
Feb 24, 2020 99.53 101.13 99.30 99.87 450,896 -4.38(-4.20%)
Feb 21, 2020 106.39 106.44 103.74 104.24 273,776 -2.77(-2.59%)
Feb 20, 2020 108.13 108.27 105.43 107.01 201,508 -1.47(-1.35%)
Feb 19, 2020 107.63 108.67 107.63 108.48 124,451 +1.65(+1.54%)
Feb 18, 2020 106.50 106.96 106.29 106.83 137,210 -0.66(-0.61%)
Feb 14, 2020 108.13 108.17 107.04 107.49 143,286 -0.11(-0.10%)
Feb 13, 2020 106.76 108.07 106.59 107.60 146,585 -0.07(-0.06%)
Feb 12, 2020 107.22 107.74 107.13 107.67 180,446 +1.22(+1.15%)
Feb 11, 2020 106.35 107.13 106.09 106.45 132,202 +0.82(+0.78%)
Feb 10, 2020 103.66 105.62 103.66 105.62 136,969 +1.48(+1.42%)
Feb 07, 2020 105.10 105.10 104.10 104.14 173,213 -1.53(-1.45%)
Feb 06, 2020 105.28 105.71 104.66 105.67 166,898 +0.74(+0.71%)
Feb 05, 2020 105.66 105.80 104.21 104.93 229,271 +0.89(+0.86%)
Feb 04, 2020 103.07 104.03 102.88 104.03 331,699 +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.