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 (%)
Mar 29, 2018 74.20 74.20 74.20 0 +1.23(+1.69%)
Mar 28, 2018 73.75 74.33 72.74 72.97 686,392 -1.06(-1.44%)
Mar 27, 2018 77.03 77.22 73.48 74.03 460,228 -2.47(-3.23%)
Mar 26, 2018 75.29 76.54 74.35 76.50 295,770 +2.69(+3.65%)
Mar 23, 2018 76.08 76.35 73.81 73.81 269,618 -2.44(-3.20%)
Mar 22, 2018 77.66 77.92 76.23 76.25 252,695 -2.13(-2.72%)
Mar 21, 2018 78.21 79.30 78.07 78.38 220,443 +0.00(+0.00%)
Mar 20, 2018 78.16 78.65 78.05 78.38 154,834 +0.31(+0.40%)
Mar 19, 2018 78.94 79.01 77.13 78.07 308,102 -1.51(-1.90%)
Mar 16, 2018 79.74 80.07 79.49 79.58 93,446 +0.00(+0.00%)
Mar 15, 2018 79.55 80.01 79.20 79.58 127,996 +0.10(+0.12%)
Mar 14, 2018 79.83 79.92 79.03 79.48 158,580 +0.00(+0.00%)
Mar 13, 2018 80.99 81.33 79.22 79.48 267,883 -1.09(-1.36%)
Mar 12, 2018 80.36 80.85 80.16 80.57 248,450 +0.67(+0.84%)
Mar 09, 2018 79.00 79.94 78.92 79.90 213,367 +1.56(+1.99%)
Mar 08, 2018 78.44 78.50 77.97 78.34 216,936 +0.31(+0.40%)
Mar 07, 2018 78.13 78.03 188,419 +0.69(+0.89%)
Mar 06, 2018 76.86 77.44 76.70 77.34 160,557 +0.93(+1.21%)
Mar 05, 2018 75.19 76.73 75.05 76.41 140,760 +0.95(+1.25%)
Mar 02, 2018 73.51 75.59 73.41 75.46 153,039 +1.08(+1.45%)
Mar 01, 2018 75.52 75.70 73.69 74.38 266,260 -1.02(-1.36%)
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%)
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.