Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

188.36 +5.41 (+2.96%)
Official Closing Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 63.70 64.07 63.63 63.99 105,712 +0.56(+0.89%)
Aug 30, 2017 62.71 63.49 62.60 63.43 103,646 +0.84(+1.35%)
Aug 29, 2017 61.88 62.67 61.68 62.58 71,466 +0.17(+0.28%)
Aug 28, 2017 62.42 62.42 62.16 62.41 224,630 +0.14(+0.22%)
Aug 25, 2017 62.57 62.73 62.21 62.27 94,861 -0.06(-0.09%)
Aug 24, 2017 62.56 62.75 61.97 62.33 71,040 -0.05(-0.08%)
Aug 23, 2017 61.99 62.48 61.99 62.38 68,153 -0.07(-0.11%)
Aug 22, 2017 61.77 62.54 61.77 62.45 110,027 +1.05(+1.71%)
Aug 21, 2017 61.59 61.65 60.99 61.40 142,256 -0.09(-0.14%)
Aug 18, 2017 61.67 61.91 61.16 61.49 446,200 +0.06(+0.09%)
Aug 17, 2017 62.72 62.72 61.40 61.43 119,711 -1.47(-2.34%)
Aug 16, 2017 62.82 63.05 62.60 62.90 131,095 +0.33(+0.53%)
Aug 15, 2017 62.73 62.73 62.27 62.57 511,245 +0.07(+0.11%)
Aug 14, 2017 62.04 62.58 62.04 62.51 90,429 +1.13(+1.85%)
Aug 11, 2017 60.92 61.47 60.76 61.37 270,994 +0.52(+0.86%)
Aug 10, 2017 62.03 62.03 60.79 60.85 263,417 -1.63(-2.61%)
Aug 09, 2017 62.04 62.49 61.90 62.48 144,842 -0.02(-0.03%)
Aug 08, 2017 62.67 63.11 62.35 62.50 183,945 -0.17(-0.28%)
Aug 07, 2017 62.27 62.69 62.17 62.67 161,514 +0.58(+0.94%)
Aug 04, 2017 62.48 61.97 62.09 200,291 +0.05(+0.08%)
Aug 03, 2017 62.10 62.25 61.85 62.04 217,008 -0.11(-0.17%)
Aug 02, 2017 62.94 62.94 61.67 62.15 124,906 -0.41(-0.65%)
Aug 01, 2017 62.54 62.61 62.31 62.55 126,951 +0.25(+0.40%)
Jul 31, 2017 62.74 62.91 62.14 62.30 172,870 -0.32(-0.51%)
Jul 28, 2017 62.43 62.73 62.24 62.62 79,018 -0.09(-0.14%)
Jul 27, 2017 63.84 63.85 61.91 62.71 280,314 -0.80(-1.25%)
Jul 26, 2017 63.67 63.67 63.29 63.51 86,574 +0.00(+0.00%)
Jul 25, 2017 63.48 63.64 63.03 63.51 417,798 -0.39(-0.61%)
Jul 24, 2017 63.90 63.93 63.66 63.89 576,084 +0.09(+0.14%)
Jul 21, 2017 63.87 63.91 63.60 63.81 92,200 -0.42(-0.65%)
Jul 20, 2017 64.22 64.22 63.83 64.22 105,880 +0.05(+0.08%)
Jul 19, 2017 63.97 64.22 63.88 64.17 137,001 +0.49(+0.78%)
Jul 18, 2017 63.40 63.71 63.02 63.68 189,522 +0.22(+0.35%)
Jul 17, 2017 63.76 63.76 63.29 63.46 118,974 -0.11(-0.17%)
Jul 14, 2017 63.05 63.56 63.05 63.56 138,745 +0.68(+1.08%)
Jul 13, 2017 63.10 63.22 62.75 62.88 85,750 -0.15(-0.23%)
Jul 12, 2017 62.78 63.07 62.64 63.03 211,901 +0.89(+1.44%)
Jul 11, 2017 61.66 62.16 61.57 62.14 125,826 +0.44(+0.71%)
Jul 10, 2017 61.18 61.81 61.01 61.70 426,363 +0.58(+0.95%)
Jul 07, 2017 60.52 61.40 60.52 61.12 100,396 +0.82(+1.37%)
Jul 06, 2017 60.18 60.66 60.00 60.29 211,552 -0.45(-0.73%)
Jul 05, 2017 59.94 60.90 59.94 60.74 765,643 +0.94(+1.57%)
Jul 03, 2017 60.86 60.95 59.79 59.80 371,270 -0.72(-1.19%)
Jun 30, 2017 60.96 61.10 60.44 60.52 135,659 -0.26(-0.43%)
Jun 29, 2017 61.78 61.78 60.06 60.78 833,239 -1.33(-2.14%)
Jun 28, 2017 61.47 62.18 61.09 62.11 222,676 +0.85(+1.39%)
Jun 27, 2017 62.39 62.52 61.21 61.25 280,572 -1.41(-2.24%)
Jun 26, 2017 63.52 63.76 62.54 62.66 219,408 -0.57(-0.91%)
Jun 23, 2017 63.38 63.23 161,030 +0.48(+0.77%)
Jun 22, 2017 62.87 62.95 62.47 62.75 137,907 -0.10(-0.16%)
Jun 21, 2017 62.40 62.86 62.31 62.85 158,955 +0.89(+1.44%)
Jun 20, 2017 62.63 62.71 61.96 61.96 175,209 -0.65(-1.04%)
Jun 19, 2017 62.11 62.68 62.08 62.61 225,597 +1.11(+1.81%)
Jun 16, 2017 61.44 61.86 61.29 61.49 117,015 -0.13(-0.20%)
Jun 15, 2017 61.22 61.76 60.97 61.62 306,116 -0.39(-0.62%)
Jun 14, 2017 62.83 62.92 61.44 62.01 213,206 -0.55(-0.88%)
Jun 13, 2017 62.68 62.98 61.98 62.56 251,828 +0.35(+0.56%)
Jun 12, 2017 61.68 62.27 60.65 62.21 540,178 -0.14(-0.22%)
Jun 09, 2017 64.91 65.03 61.35 62.35 576,060 -2.32(-3.59%)
Jun 08, 2017 64.59 64.69 63.98 64.67 137,117 +0.59(+0.92%)
Jun 07, 2017 63.87 64.15 63.65 64.08 134,522 +0.37(+0.58%)
Jun 06, 2017 63.53 63.97 63.41 63.71 339,772 +0.12(+0.18%)
Jun 05, 2017 63.72 63.87 63.53 63.59 253,984 -0.03(-0.05%)
Jun 02, 2017 63.39 63.62 63.07 63.62 263,565 +0.58(+0.92%)
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.