Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

184.59 -2.57 (-1.37%)
Streaming Delayed Price Updated: 9:45 AM EDT, Mar 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 106.73 108.92 106.56 108.49 143,645 +2.20(+2.07%)
Jun 29, 2020 105.62 106.29 104.12 106.29 125,194 +0.69(+0.65%)
Jun 26, 2020 106.72 107.01 104.88 105.61 211,139 -1.31(-1.23%)
Jun 25, 2020 105.77 106.92 104.41 106.92 115,246 +1.10(+1.04%)
Jun 24, 2020 107.62 108.27 105.26 105.82 149,371 -2.41(-2.23%)
Jun 23, 2020 108.97 109.36 108.13 108.23 164,788 +0.35(+0.32%)
Jun 22, 2020 106.97 107.98 106.45 107.88 110,644 +0.83(+0.78%)
Jun 19, 2020 108.53 108.92 106.45 107.05 134,361 -0.29(-0.27%)
Jun 18, 2020 106.95 107.53 106.66 107.34 90,118 +0.26(+0.24%)
Jun 17, 2020 107.50 108.04 106.78 107.08 109,428 +0.40(+0.37%)
Jun 16, 2020 107.58 107.99 105.22 106.68 222,455 +2.24(+2.15%)
Jun 15, 2020 101.20 104.70 100.74 104.44 451,424 +1.19(+1.15%)
Jun 12, 2020 104.55 104.97 101.27 103.25 602,712 +1.53(+1.50%)
Jun 11, 2020 105.64 106.06 101.66 101.72 403,966 -6.51(-6.02%)
Jun 10, 2020 108.27 109.02 107.84 108.23 156,354 +0.50(+0.46%)
Jun 09, 2020 107.45 108.35 107.16 107.73 306,838 -0.36(-0.33%)
Jun 08, 2020 107.99 108.17 106.66 108.09 306,326 +0.40(+0.37%)
Jun 05, 2020 106.22 108.68 105.99 107.69 107,569 +2.70(+2.57%)
Jun 04, 2020 104.96 106.14 104.24 104.99 132,257 -0.31(-0.29%)
Jun 03, 2020 104.25 105.74 104.25 105.30 167,364 +1.95(+1.88%)
Jun 02, 2020 102.38 103.39 101.56 103.36 131,644 +1.13(+1.11%)
Jun 01, 2020 102.03 102.66 101.47 102.22 256,163 -0.19(-0.18%)
May 29, 2020 100.41 102.61 99.88 102.41 182,606 +2.19(+2.19%)
May 28, 2020 100.50 102.45 100.01 100.22 160,859 -0.91(-0.90%)
May 27, 2020 100.21 101.13 97.65 101.13 191,100 +1.05(+1.05%)
May 26, 2020 101.25 101.83 99.96 100.08 209,200 +0.71(+0.72%)
May 22, 2020 98.88 99.38 97.86 99.36 143,526 +0.36(+0.36%)
May 21, 2020 100.29 100.65 98.63 99.01 88,397 -1.46(-1.45%)
May 20, 2020 99.31 100.97 99.31 100.47 137,352 +2.64(+2.70%)
May 19, 2020 98.19 99.42 97.80 97.83 155,116 +0.24(+0.24%)
May 18, 2020 96.69 98.05 96.49 97.59 112,176 +3.07(+3.25%)
May 15, 2020 93.21 94.65 92.87 94.52 106,663 -0.62(-0.65%)
May 14, 2020 92.33 95.17 91.18 95.13 258,895 +1.93(+2.07%)
May 13, 2020 95.31 96.00 92.07 93.21 314,568 -2.16(-2.27%)
May 12, 2020 98.32 98.42 95.34 95.37 150,226 -2.31(-2.37%)
May 11, 2020 96.92 98.32 96.80 97.69 126,568 +0.14(+0.14%)
May 08, 2020 96.22 97.56 95.81 97.55 337,011 +2.04(+2.13%)
May 07, 2020 95.63 96.11 95.08 95.51 147,468 +1.22(+1.30%)
May 06, 2020 94.31 95.46 93.98 94.29 161,849 +0.68(+0.72%)
May 05, 2020 93.32 94.73 93.22 93.62 236,040 +1.82(+1.98%)
May 04, 2020 90.57 91.88 90.16 91.80 233,630 +0.75(+0.83%)
May 01, 2020 92.95 93.14 90.65 91.04 177,268 -4.20(-4.41%)
Apr 30, 2020 97.14 97.14 95.06 95.24 194,838 -1.80(-1.85%)
Apr 29, 2020 95.28 97.48 94.81 97.04 165,019 +3.62(+3.88%)
Apr 28, 2020 95.95 96.19 93.30 93.42 123,979 -1.25(-1.32%)
Apr 27, 2020 94.59 95.19 94.32 94.67 243,316 +1.27(+1.36%)
Apr 24, 2020 91.92 93.57 91.24 93.40 307,399 +1.66(+1.81%)
Apr 23, 2020 92.25 93.19 91.54 91.74 123,310 -0.77(-0.84%)
Apr 22, 2020 90.85 92.79 90.74 92.51 128,168 +4.15(+4.70%)
Apr 21, 2020 91.29 91.34 88.01 88.36 240,242 -4.13(-4.47%)
Apr 20, 2020 92.82 94.00 92.33 92.49 256,367 -1.45(-1.54%)
Apr 17, 2020 94.11 94.29 92.73 93.94 361,687 +1.27(+1.37%)
Apr 16, 2020 91.97 92.86 91.04 92.67 242,445 +1.63(+1.79%)
Apr 15, 2020 91.25 91.56 89.99 91.04 210,248 -1.76(-1.89%)
Apr 14, 2020 90.87 92.96 90.87 92.80 240,075 +3.64(+4.09%)
Apr 13, 2020 88.27 89.20 87.52 89.16 379,400 +0.37(+0.41%)
Apr 09, 2020 90.22 90.95 88.09 88.79 223,096 -0.48(-0.53%)
Apr 08, 2020 87.74 89.56 87.02 89.27 455,305 +2.59(+2.99%)
Apr 07, 2020 89.78 89.88 86.54 86.68 314,690 -0.19(-0.22%)
Apr 06, 2020 83.21 87.40 82.99 86.86 226,303 +7.07(+8.86%)
Apr 03, 2020 80.88 81.54 79.00 79.80 127,915 -1.26(-1.56%)
Apr 02, 2020 78.97 81.55 78.68 81.06 169,464 +1.33(+1.67%)
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.