Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

190.68 -0.32 (-0.17%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 62.75 62.92 62.15 62.31 172,839 -0.32(-0.51%)
Jul 28, 2017 62.44 62.74 62.26 62.63 79,004 -0.09(-0.14%)
Jul 27, 2017 63.86 63.87 61.93 62.72 280,263 -0.80(-1.25%)
Jul 26, 2017 63.68 63.68 63.30 63.52 86,558 +0.00(+0.00%)
Jul 25, 2017 63.49 63.65 63.05 63.52 417,722 -0.39(-0.61%)
Jul 24, 2017 63.91 63.94 63.67 63.90 575,980 +0.09(+0.14%)
Jul 21, 2017 63.89 63.92 63.61 63.82 92,184 -0.42(-0.65%)
Jul 20, 2017 64.23 64.23 63.84 64.23 105,861 +0.05(+0.08%)
Jul 19, 2017 63.98 64.23 63.90 64.19 136,976 +0.49(+0.78%)
Jul 18, 2017 63.41 63.72 63.03 63.69 189,488 +0.22(+0.35%)
Jul 17, 2017 63.77 63.77 63.30 63.47 118,952 -0.11(-0.17%)
Jul 14, 2017 63.06 63.57 63.06 63.57 138,720 +0.68(+1.08%)
Jul 13, 2017 63.11 63.24 62.76 62.90 85,734 -0.15(-0.23%)
Jul 12, 2017 62.79 63.08 62.65 63.04 211,862 +0.89(+1.44%)
Jul 11, 2017 61.67 62.17 61.58 62.15 125,803 +0.44(+0.71%)
Jul 10, 2017 61.19 61.82 61.02 61.71 426,286 +0.58(+0.95%)
Jul 07, 2017 60.53 61.41 60.53 61.13 100,378 +0.82(+1.37%)
Jul 06, 2017 60.19 60.67 60.01 60.31 211,514 -0.45(-0.73%)
Jul 05, 2017 59.95 60.91 59.95 60.75 765,505 +0.94(+1.57%)
Jul 03, 2017 60.87 60.97 59.80 59.81 371,203 -0.72(-1.19%)
Jun 30, 2017 60.97 61.11 60.45 60.53 135,634 -0.26(-0.43%)
Jun 29, 2017 61.79 61.79 60.07 60.79 833,088 -1.33(-2.14%)
Jun 28, 2017 61.48 62.20 61.10 62.12 222,636 +0.85(+1.39%)
Jun 27, 2017 62.40 62.53 61.22 61.27 280,522 -1.41(-2.24%)
Jun 26, 2017 63.53 63.77 62.55 62.67 219,368 -0.57(-0.91%)
Jun 23, 2017 63.39 63.25 161,001 +0.49(+0.77%)
Jun 22, 2017 62.89 62.96 62.48 62.76 137,882 -0.10(-0.16%)
Jun 21, 2017 62.41 62.87 62.33 62.86 158,926 +0.89(+1.44%)
Jun 20, 2017 62.64 62.72 61.97 61.97 175,177 -0.65(-1.04%)
Jun 19, 2017 62.12 62.70 62.10 62.62 225,555 +1.11(+1.81%)
Jun 16, 2017 61.46 61.87 61.30 61.50 116,993 -0.13(-0.20%)
Jun 15, 2017 61.23 61.78 60.98 61.63 306,059 -0.39(-0.62%)
Jun 14, 2017 62.84 62.93 61.46 62.02 213,167 -0.55(-0.88%)
Jun 13, 2017 62.70 62.99 61.99 62.57 251,781 +0.35(+0.56%)
Jun 12, 2017 61.69 62.28 60.66 62.22 540,078 -0.14(-0.22%)
Jun 09, 2017 64.92 65.04 61.36 62.36 575,953 -2.32(-3.59%)
Jun 08, 2017 64.60 64.70 63.99 64.68 137,091 +0.59(+0.92%)
Jun 07, 2017 63.89 64.16 63.67 64.09 134,497 +0.37(+0.58%)
Jun 06, 2017 63.54 63.98 63.42 63.72 339,709 +0.12(+0.18%)
Jun 05, 2017 63.73 63.89 63.54 63.61 253,936 -0.03(-0.05%)
Jun 02, 2017 63.40 63.63 63.08 63.63 263,516 +0.58(+0.92%)
Jun 01, 2017 63.09 63.09 62.62 63.05 204,644 +0.14(+0.22%)
May 31, 2017 63.36 63.36 62.62 62.92 217,786 -0.08(-0.12%)
May 30, 2017 62.75 63.06 62.67 63.00 227,211 +0.33(+0.53%)
May 26, 2017 62.74 62.74 62.35 62.67 178,002 +0.00(+0.00%)
May 25, 2017 62.49 62.80 62.23 62.67 215,958 +0.48(+0.78%)
May 24, 2017 62.20 62.31 61.99 62.18 166,076 +0.36(+0.58%)
May 23, 2017 61.97 62.03 61.55 61.82 174,548 -0.12(-0.19%)
May 22, 2017 61.49 61.96 61.48 61.94 236,737 +0.74(+1.20%)
May 19, 2017 61.09 61.40 61.09 61.20 208,632 +0.73(+1.20%)
May 18, 2017 59.82 60.65 59.49 60.48 220,668 +0.46(+0.77%)
May 17, 2017 61.46 61.47 60.00 60.01 289,315 -1.96(-3.16%)
May 16, 2017 61.80 61.97 61.54 61.97 143,541 +0.44(+0.71%)
May 15, 2017 61.26 61.53 61.10 61.53 160,775 +0.66(+1.08%)
May 12, 2017 60.88 60.90 60.71 60.88 92,858 +0.03(+0.05%)
May 11, 2017 60.73 60.95 60.38 60.85 193,940 -0.08(-0.13%)
May 10, 2017 60.62 60.98 60.62 60.92 241,298 +0.57(+0.95%)
May 09, 2017 60.17 60.45 60.17 60.35 143,286 +0.33(+0.55%)
May 08, 2017 60.08 60.11 59.94 60.02 252,025 -0.07(-0.11%)
May 05, 2017 59.82 60.09 59.63 60.09 111,720 +0.30(+0.50%)
May 04, 2017 59.82 59.92 59.61 59.79 148,467 +0.06(+0.10%)
May 03, 2017 59.71 59.81 59.46 59.73 177,597 -0.09(-0.15%)
May 02, 2017 59.94 59.94 59.53 59.82 121,232 +0.00(+0.00%)
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.