Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

111.70 -2.63 (-2.30%)
Official Closing Price Updated: 4:15 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 56.87 57.00 56.66 56.76 175,680 -0.29(-0.51%)
Feb 27, 2017 56.88 57.05 56.73 57.05 129,532 +0.17(+0.31%)
Feb 24, 2017 56.25 56.88 56.15 56.88 149,117 +0.12(+0.20%)
Feb 23, 2017 57.20 57.23 56.47 56.76 212,849 -0.40(-0.70%)
Feb 22, 2017 57.04 57.17 56.88 57.16 169,003 +0.07(+0.12%)
Feb 21, 2017 56.96 57.09 56.85 57.09 224,440 +0.40(+0.70%)
Feb 17, 2017 56.69 56.69 56.69 0 +0.17(+0.31%)
Feb 16, 2017 56.40 56.53 56.23 56.52 128,939 +0.36(+0.64%)
Feb 15, 2017 55.85 56.20 55.71 56.16 204,577 +0.41(+0.73%)
Feb 14, 2017 55.85 55.85 55.51 55.75 148,855 -0.16(-0.29%)
Feb 13, 2017 55.82 55.97 55.74 55.92 325,621 +0.32(+0.58%)
Feb 10, 2017 55.84 55.84 55.29 55.60 196,888 -0.10(-0.17%)
Feb 09, 2017 55.86 56.00 55.66 55.69 214,144 +0.01(+0.02%)
Feb 08, 2017 55.79 55.79 55.33 55.68 176,304 -0.03(-0.05%)
Feb 07, 2017 55.54 55.71 55.44 55.71 132,568 +0.34(+0.61%)
Feb 06, 2017 55.36 55.43 55.21 55.37 141,887 +0.02(+0.04%)
Feb 03, 2017 55.24 55.41 55.17 55.35 235,204 +0.32(+0.58%)
Feb 02, 2017 54.67 55.06 54.35 55.03 243,471 +0.24(+0.44%)
Feb 01, 2017 55.00 55.06 54.49 54.79 464,614 +0.22(+0.41%)
Jan 31, 2017 54.67 54.68 54.25 54.57 124,240 -0.26(-0.48%)
Jan 30, 2017 54.98 54.98 54.29 54.83 148,159 -0.29(-0.53%)
Jan 27, 2017 54.89 55.12 54.84 55.12 167,753 +0.62(+1.14%)
Jan 26, 2017 55.02 55.02 54.36 54.50 178,660 -0.41(-0.74%)
Jan 25, 2017 54.86 55.03 54.69 54.91 235,439 +0.74(+1.36%)
Jan 24, 2017 53.64 54.25 53.64 54.17 140,413 +0.83(+1.56%)
Jan 23, 2017 53.29 53.43 52.97 53.34 122,305 -0.03(-0.05%)
Jan 20, 2017 53.19 53.58 53.19 53.37 141,612 +0.49(+0.93%)
Jan 19, 2017 53.04 53.27 52.82 52.87 218,297 -0.16(-0.31%)
Jan 18, 2017 52.76 53.04 52.64 53.04 135,522 +0.41(+0.77%)
Jan 17, 2017 52.94 52.94 52.43 52.63 145,194 -0.37(-0.69%)
Jan 13, 2017 53.00 53.00 53.00 0 +0.31(+0.59%)
Jan 12, 2017 52.77 52.77 52.01 52.69 190,695 -0.19(-0.37%)
Jan 11, 2017 52.78 52.88 52.51 52.88 145,549 +0.22(+0.42%)
Jan 10, 2017 52.59 52.84 52.48 52.66 232,637 +0.23(+0.44%)
Jan 09, 2017 52.26 52.51 52.04 52.43 274,168 +0.32(+0.61%)
Jan 06, 2017 51.79 52.21 51.52 52.11 173,101 +0.37(+0.71%)
Jan 05, 2017 51.60 51.94 51.53 51.74 171,231 +0.11(+0.21%)
Jan 04, 2017 51.52 51.71 51.44 51.63 259,532 +0.20(+0.40%)
Jan 03, 2017 51.45 51.85 51.07 51.43 339,387 +0.39(+0.76%)
Dec 30, 2016 51.04 51.04 51.04 0 -0.54(-1.05%)
Dec 29, 2016 51.67 51.74 51.35 51.58 121,066 -0.11(-0.21%)
Dec 28, 2016 52.49 52.53 51.66 51.69 145,461 -0.63(-1.20%)
Dec 27, 2016 52.07 52.49 52.06 52.32 147,517 +0.35(+0.67%)
Dec 23, 2016 51.97 51.97 51.97 0 +0.20(+0.39%)
Dec 22, 2016 52.07 52.07 51.63 51.77 215,859 +0.02(+0.04%)
Dec 21, 2016 51.83 51.88 51.64 51.75 144,007 +0.04(+0.08%)
Dec 20, 2016 51.78 51.90 51.63 51.70 179,241 +0.20(+0.39%)
Dec 19, 2016 51.31 51.67 51.17 51.50 171,974 +0.39(+0.76%)
Dec 16, 2016 51.96 51.96 50.97 51.11 168,436 -0.57(-1.10%)
Dec 15, 2016 51.43 51.93 51.28 51.69 162,324 +0.48(+0.94%)
Dec 14, 2016 51.39 51.64 51.11 51.20 142,295 -0.15(-0.28%)
Dec 13, 2016 50.81 51.68 50.81 51.35 201,739 +0.61(+1.20%)
Dec 12, 2016 50.88 50.94 50.37 50.74 126,672 -0.41(-0.79%)
Dec 09, 2016 51.44 51.45 50.92 51.14 168,654 -0.07(-0.13%)
Dec 08, 2016 51.12 51.40 51.01 51.21 218,476 +0.20(+0.40%)
Dec 07, 2016 49.97 51.10 49.84 51.01 247,849 +1.11(+2.23%)
Dec 06, 2016 49.76 49.92 49.47 49.90 241,693 +0.25(+0.51%)
Dec 05, 2016 49.34 49.83 49.19 49.64 237,603 +0.57(+1.16%)
Dec 02, 2016 48.65 49.16 48.55 49.07 356,626 +0.43(+0.88%)
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.