Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

182.95 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 58.38 58.42 58.15 58.23 176,313 -0.14(-0.23%)
Mar 30, 2017 58.28 58.51 58.21 58.37 174,287 +0.14(+0.23%)
Mar 29, 2017 58.17 58.25 57.97 58.23 370,870 +0.05(+0.08%)
Mar 28, 2017 57.96 58.36 57.85 58.18 181,916 +0.24(+0.42%)
Mar 27, 2017 57.54 58.09 57.26 57.94 1,013,205 +0.03(+0.05%)
Mar 24, 2017 58.21 58.47 57.74 57.91 1,558,798 +0.27(+0.47%)
Mar 23, 2017 57.63 57.83 57.46 57.64 221,752 +0.01(+0.02%)
Mar 22, 2017 57.07 57.67 56.99 57.63 295,798 +0.50(+0.88%)
Mar 21, 2017 58.58 58.58 57.03 57.12 263,766 -1.16(-1.99%)
Mar 20, 2017 58.21 58.48 58.14 58.28 503,574 +0.14(+0.25%)
Mar 17, 2017 58.26 58.33 58.14 58.14 157,009 +0.13(+0.22%)
Mar 16, 2017 58.24 58.24 57.91 58.01 191,531 +0.04(+0.07%)
Mar 15, 2017 57.62 58.08 57.40 57.97 152,473 +0.39(+0.67%)
Mar 14, 2017 57.71 57.71 57.25 57.59 271,367 -0.28(-0.48%)
Mar 13, 2017 57.47 57.90 57.47 57.87 439,553 +0.48(+0.84%)
Mar 10, 2017 57.21 57.48 57.14 57.38 188,593 +0.45(+0.80%)
Mar 09, 2017 57.02 57.05 56.63 56.93 98,431 -0.12(-0.20%)
Mar 08, 2017 57.10 57.21 56.91 57.05 144,738 +0.13(+0.22%)
Mar 07, 2017 56.91 57.16 56.76 56.92 100,506 -0.05(-0.08%)
Mar 06, 2017 56.89 57.04 56.59 56.97 114,691 -0.09(-0.15%)
Mar 03, 2017 56.97 57.07 56.83 57.06 113,058 +0.07(+0.12%)
Mar 02, 2017 57.40 57.40 56.89 56.99 140,459 -0.46(-0.81%)
Mar 01, 2017 57.24 57.48 56.81 57.45 170,679 +0.85(+1.50%)
Feb 28, 2017 56.71 56.84 56.51 56.60 176,166 -0.29(-0.51%)
Feb 27, 2017 56.72 56.89 56.57 56.89 129,890 +0.17(+0.31%)
Feb 24, 2017 56.09 56.72 56.00 56.72 149,530 +0.12(+0.20%)
Feb 23, 2017 57.05 57.07 56.31 56.60 213,439 -0.40(-0.70%)
Feb 22, 2017 56.88 57.01 56.73 57.00 169,471 +0.07(+0.12%)
Feb 21, 2017 56.81 56.93 56.69 56.93 225,061 +0.40(+0.70%)
Feb 17, 2017 56.53 56.53 56.53 0 +0.17(+0.31%)
Feb 16, 2017 56.24 56.37 56.07 56.36 129,296 +0.36(+0.64%)
Feb 15, 2017 55.69 56.04 55.56 56.00 205,143 +0.41(+0.73%)
Feb 14, 2017 55.69 55.69 55.35 55.60 149,267 -0.16(-0.29%)
Feb 13, 2017 55.66 55.82 55.59 55.76 326,522 +0.32(+0.58%)
Feb 10, 2017 55.68 55.68 55.13 55.44 197,433 -0.10(-0.17%)
Feb 09, 2017 55.70 55.85 55.51 55.54 214,737 +0.01(+0.02%)
Feb 08, 2017 55.64 55.64 55.18 55.53 176,792 -0.03(-0.05%)
Feb 07, 2017 55.38 55.56 55.29 55.56 132,935 +0.34(+0.61%)
Feb 06, 2017 55.21 55.28 55.06 55.22 142,279 +0.02(+0.03%)
Feb 03, 2017 55.08 55.25 55.02 55.20 235,855 +0.32(+0.58%)
Feb 02, 2017 54.52 54.91 54.20 54.88 244,145 +0.24(+0.44%)
Feb 01, 2017 54.85 54.91 54.34 54.64 465,900 +0.22(+0.41%)
Jan 31, 2017 54.52 54.53 54.10 54.42 124,584 -0.26(-0.48%)
Jan 30, 2017 54.82 54.82 54.14 54.68 148,570 -0.29(-0.53%)
Jan 27, 2017 54.74 54.97 54.69 54.97 168,218 +0.62(+1.14%)
Jan 26, 2017 54.87 54.87 54.21 54.35 179,154 -0.41(-0.74%)
Jan 25, 2017 54.71 54.88 54.54 54.76 236,091 +0.73(+1.36%)
Jan 24, 2017 53.49 54.10 53.49 54.02 140,802 +0.83(+1.56%)
Jan 23, 2017 53.14 53.28 52.82 53.19 122,644 -0.03(-0.05%)
Jan 20, 2017 53.05 53.43 53.05 53.22 142,004 +0.49(+0.93%)
Jan 19, 2017 52.89 53.12 52.68 52.73 218,901 -0.16(-0.31%)
Jan 18, 2017 52.61 52.90 52.50 52.89 135,897 +0.41(+0.77%)
Jan 17, 2017 52.79 52.79 52.28 52.48 145,596 -0.37(-0.69%)
Jan 13, 2017 52.85 52.85 52.85 0 +0.31(+0.59%)
Jan 12, 2017 52.62 52.62 51.87 52.54 191,223 -0.19(-0.37%)
Jan 11, 2017 52.63 52.74 52.37 52.74 145,952 +0.22(+0.42%)
Jan 10, 2017 52.45 52.70 52.34 52.51 233,281 +0.23(+0.44%)
Jan 09, 2017 52.12 52.37 51.89 52.28 274,927 +0.32(+0.61%)
Jan 06, 2017 51.64 52.06 51.37 51.96 173,580 +0.37(+0.71%)
Jan 05, 2017 51.46 51.80 51.39 51.60 171,705 +0.11(+0.21%)
Jan 04, 2017 51.38 51.57 51.30 51.49 260,251 +0.20(+0.40%)
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.