Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

184.59 -0.06 (-0.03%)
Streaming Delayed Price Updated: 3:19 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 79.49 79.49 79.49 0 +0.13(+0.16%)
Aug 30, 2018 79.68 79.81 79.17 79.37 107,801 -0.60(-0.75%)
Aug 29, 2018 79.58 80.06 79.58 79.96 187,034 +0.35(+0.44%)
Aug 28, 2018 79.65 79.77 79.23 79.61 158,918 +0.15(+0.18%)
Aug 27, 2018 79.18 79.63 79.02 79.46 313,564 +0.74(+0.94%)
Aug 24, 2018 78.09 78.75 78.09 78.72 85,876 +1.10(+1.41%)
Aug 23, 2018 77.49 78.17 77.49 77.63 82,221 +0.08(+0.10%)
Aug 22, 2018 76.95 77.60 76.89 77.55 69,610 +0.33(+0.43%)
Aug 21, 2018 76.73 77.50 76.73 77.21 97,225 +0.78(+1.02%)
Aug 20, 2018 76.62 76.75 75.95 76.43 159,151 +0.04(+0.05%)
Aug 17, 2018 76.16 76.59 75.56 76.39 145,684 -0.08(-0.10%)
Aug 16, 2018 76.79 76.98 76.35 76.47 138,670 +0.25(+0.33%)
Aug 15, 2018 76.51 76.69 75.57 76.22 747,654 -0.96(-1.24%)
Aug 14, 2018 77.43 77.43 76.82 77.18 100,170 +0.12(+0.16%)
Aug 13, 2018 77.34 77.74 76.97 77.05 237,952 -0.21(-0.27%)
Aug 10, 2018 77.42 77.60 76.98 77.26 126,464 -1.09(-1.39%)
Aug 09, 2018 78.94 78.94 78.31 78.35 56,580 -0.78(-0.99%)
Aug 08, 2018 78.97 79.30 78.78 79.13 94,105 +0.07(+0.09%)
Aug 07, 2018 78.96 79.27 78.84 79.06 95,605 +0.19(+0.24%)
Aug 06, 2018 78.28 78.88 78.09 78.88 72,617 +0.57(+0.72%)
Aug 03, 2018 78.12 78.34 77.69 78.31 84,650 +0.19(+0.24%)
Aug 02, 2018 76.73 78.19 76.59 78.12 107,317 +0.72(+0.94%)
Aug 01, 2018 77.59 77.97 77.16 77.40 154,832 -0.27(-0.35%)
Jul 31, 2018 77.34 78.10 77.14 77.67 150,612 +0.50(+0.65%)
Jul 30, 2018 78.39 78.45 76.76 77.18 269,305 -1.25(-1.60%)
Jul 27, 2018 79.56 79.65 77.84 78.43 111,946 -1.00(-1.26%)
Jul 26, 2018 78.85 79.56 78.85 79.43 112,877 +0.18(+0.22%)
Jul 25, 2018 78.38 79.25 78.06 79.25 135,615 +1.02(+1.30%)
Jul 24, 2018 79.33 79.57 78.13 78.23 77,925 -0.46(-0.58%)
Jul 23, 2018 78.38 78.76 77.76 78.69 54,981 +0.03(+0.04%)
Jul 20, 2018 78.71 79.09 78.59 78.66 115,572 -0.28(-0.36%)
Jul 19, 2018 79.09 79.33 78.77 78.95 91,789 -0.54(-0.68%)
Jul 18, 2018 79.36 79.53 79.17 79.49 73,088 +0.30(+0.38%)
Jul 17, 2018 77.95 79.22 77.69 79.19 373,453 +0.73(+0.93%)
Jul 16, 2018 78.74 78.80 78.36 78.46 91,759 -0.19(-0.24%)
Jul 13, 2018 78.96 78.49 78.64 135,026 -0.20(-0.25%)
Jul 12, 2018 77.65 78.88 77.65 78.84 116,092 +1.68(+2.18%)
Jul 11, 2018 77.21 77.65 77.02 77.16 120,470 -0.93(-1.20%)
Jul 10, 2018 77.90 78.19 77.79 78.09 84,336 +0.29(+0.37%)
Jul 09, 2018 77.72 77.80 77.08 77.80 256,277 +0.51(+0.66%)
Jul 06, 2018 76.33 77.36 76.26 77.29 121,635 +0.95(+1.24%)
Jul 05, 2018 75.56 76.35 75.42 76.34 200,574 +1.34(+1.79%)
Jul 03, 2018 75.00 75.00 75.00 0 -0.91(-1.20%)
Jul 02, 2018 74.54 75.93 74.28 75.91 567,171 +0.54(+0.71%)
Jun 29, 2018 75.39 75.95 75.27 75.38 137,386 +0.40(+0.53%)
Jun 28, 2018 74.20 75.15 73.99 74.97 157,024 +0.72(+0.97%)
Jun 27, 2018 76.13 76.27 74.25 74.25 166,783 -1.56(-2.06%)
Jun 26, 2018 75.85 76.19 75.46 75.82 108,012 +0.36(+0.48%)
Jun 25, 2018 76.51 76.51 74.66 75.45 197,602 -1.83(-2.37%)
Jun 22, 2018 78.23 78.23 77.19 77.28 84,399 -0.64(-0.82%)
Jun 21, 2018 78.86 79.09 77.83 77.92 119,628 -0.71(-0.90%)
Jun 20, 2018 78.80 78.92 78.43 78.63 136,962 +0.25(+0.32%)
Jun 19, 2018 77.82 78.40 77.37 78.38 308,224 -0.65(-0.83%)
Jun 18, 2018 78.64 79.08 78.16 79.03 79,017 -0.27(-0.34%)
Jun 15, 2018 79.30 79.45 79.30 169,063 -0.15(-0.18%)
Jun 14, 2018 79.39 79.67 79.12 79.45 108,948 +0.55(+0.69%)
Jun 13, 2018 78.99 79.63 78.78 78.90 207,046 -0.15(-0.19%)
Jun 12, 2018 78.83 79.16 78.51 79.05 125,741 +0.35(+0.45%)
Jun 11, 2018 78.50 78.88 78.47 78.70 146,844 +0.13(+0.16%)
Jun 08, 2018 78.03 78.65 77.84 78.57 129,979 -0.10(-0.12%)
Jun 07, 2018 79.59 79.59 78.03 78.67 136,120 -0.96(-1.20%)
Jun 06, 2018 79.62 78.97 79.62 134,976 +0.38(+0.48%)
Jun 05, 2018 79.07 79.39 78.85 79.24 222,553 +0.43(+0.55%)
Jun 04, 2018 78.39 78.83 78.10 78.81 120,970 +0.59(+0.76%)
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.