Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

182.95 -1.70 (-0.92%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 76.27 76.62 75.41 75.41 202,875 -0.47(-0.62%)
Feb 27, 2018 76.78 77.11 75.84 75.87 298,956 -0.65(-0.85%)
Feb 26, 2018 75.95 76.57 75.73 76.53 244,481 +1.05(+1.39%)
Feb 23, 2018 74.37 75.47 74.35 75.47 177,496 +1.48(+2.00%)
Feb 22, 2018 73.81 73.99 183,750 -0.19(-0.25%)
Feb 21, 2018 75.05 75.44 74.15 74.18 203,016 -0.50(-0.67%)
Feb 20, 2018 75.07 73.94 74.67 306,585 +0.73(+0.99%)
Feb 16, 2018 73.94 73.94 73.94 0 -0.07(-0.09%)
Feb 15, 2018 73.35 74.01 72.61 74.01 695,974 +1.39(+1.92%)
Feb 14, 2018 72.74 71.08 72.62 236,436 +1.54(+2.17%)
Feb 13, 2018 71.18 71.08 110,463 +0.21(+0.30%)
Feb 12, 2018 70.03 71.30 69.96 70.86 227,937 +1.40(+2.02%)
Feb 09, 2018 68.99 70.00 66.88 69.46 579,463 +1.42(+2.09%)
Feb 08, 2018 71.20 71.20 67.99 68.04 356,713 -2.96(-4.17%)
Feb 07, 2018 71.94 72.56 70.98 71.00 317,603 -1.23(-1.70%)
Feb 06, 2018 69.25 72.30 68.96 72.23 637,255 +0.73(+1.02%)
Feb 05, 2018 72.51 73.76 70.48 71.50 676,258 -1.62(-2.21%)
Feb 02, 2018 74.40 74.41 73.11 73.11 388,248 -1.97(-2.62%)
Feb 01, 2018 75.91 74.81 75.08 185,184 -0.54(-0.71%)
Jan 31, 2018 75.69 75.94 75.19 75.62 243,895 +0.53(+0.70%)
Jan 30, 2018 75.31 75.57 75.06 75.09 305,941 -1.03(-1.36%)
Jan 29, 2018 76.28 76.56 75.60 76.13 205,954 -0.43(-0.56%)
Jan 26, 2018 75.55 76.57 75.50 76.56 144,784 +1.62(+2.16%)
Jan 25, 2018 76.40 76.46 74.88 74.94 217,682 -0.66(-0.88%)
Jan 24, 2018 76.48 76.68 75.23 75.60 219,161 -1.10(-1.44%)
Jan 23, 2018 76.21 76.71 76.20 76.70 176,532 +0.62(+0.82%)
Jan 22, 2018 75.66 76.09 75.22 76.08 167,580 +0.51(+0.67%)
Jan 19, 2018 75.65 75.65 75.16 75.57 185,359 +0.20(+0.27%)
Jan 18, 2018 75.17 75.53 75.03 75.37 228,992 +0.19(+0.25%)
Jan 17, 2018 74.34 75.29 74.16 75.18 232,405 +1.49(+2.02%)
Jan 16, 2018 74.58 74.84 73.38 73.69 476,275 -0.26(-0.36%)
Jan 12, 2018 73.95 73.95 73.95 0 +0.57(+0.77%)
Jan 11, 2018 73.26 73.45 73.08 73.39 113,966 +0.27(+0.37%)
Jan 10, 2018 73.11 143,544 -0.44(-0.60%)
Jan 09, 2018 73.91 73.95 73.32 73.55 217,705 -0.26(-0.36%)
Jan 08, 2018 73.44 73.94 73.32 73.82 164,925 +0.47(+0.64%)
Jan 05, 2018 73.22 73.46 72.96 73.35 258,300 +0.53(+0.72%)
Jan 04, 2018 72.78 72.95 72.40 72.82 174,949 +0.55(+0.76%)
Jan 03, 2018 71.58 72.33 71.50 72.28 229,403 +0.86(+1.20%)
Jan 02, 2018 70.36 71.45 70.28 71.42 754,911 +1.29(+1.83%)
Dec 29, 2017 70.13 70.13 70.13 0 -0.56(-0.79%)
Dec 28, 2017 70.96 70.96 70.55 70.69 237,015 -0.01(-0.01%)
Dec 27, 2017 70.57 70.87 70.49 70.70 166,721 +0.19(+0.28%)
Dec 26, 2017 70.70 70.70 70.13 70.50 353,549 -0.49(-0.69%)
Dec 22, 2017 71.15 71.15 70.78 70.99 70,272 -0.15(-0.21%)
Dec 21, 2017 71.77 71.91 71.06 71.14 134,244 -0.39(-0.54%)
Dec 20, 2017 71.98 71.98 71.12 71.52 205,057 +0.02(+0.03%)
Dec 19, 2017 71.74 71.80 71.28 71.51 208,963 -0.22(-0.31%)
Dec 18, 2017 71.45 71.74 71.25 71.73 234,080 +0.87(+1.22%)
Dec 15, 2017 70.37 70.97 70.00 70.86 87,013 +0.82(+1.17%)
Dec 14, 2017 70.33 70.48 70.01 70.05 99,377 -0.12(-0.17%)
Dec 13, 2017 70.34 70.57 70.08 70.16 334,706 +0.20(+0.29%)
Dec 12, 2017 70.12 70.27 69.76 69.96 160,270 -0.28(-0.40%)
Dec 11, 2017 69.86 70.24 69.85 70.24 132,181 +0.45(+0.64%)
Dec 08, 2017 70.43 70.50 69.73 69.79 127,535 +0.04(+0.06%)
Dec 07, 2017 69.19 69.91 69.19 69.76 211,309 +0.59(+0.86%)
Dec 06, 2017 68.45 69.23 68.27 69.16 341,971 +0.31(+0.45%)
Dec 05, 2017 68.70 69.79 68.28 68.85 324,183 +0.07(+0.10%)
Dec 04, 2017 70.36 70.48 68.57 68.78 482,763 -1.23(-1.76%)
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.