Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

190.68 -0.32 (-0.17%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 76.97 77.57 76.79 76.86 136,875 -0.28(-0.37%)
May 30, 2018 77.05 77.58 77.00 77.14 174,030 +0.48(+0.62%)
May 29, 2018 76.82 77.17 76.26 76.66 113,784 -0.46(-0.59%)
May 25, 2018 77.12 77.12 77.12 0 +0.09(+0.11%)
May 24, 2018 77.00 77.23 76.22 77.03 128,579 +0.02(+0.03%)
May 23, 2018 75.97 77.01 75.76 77.01 153,919 +0.37(+0.48%)
May 22, 2018 77.06 77.28 76.54 76.64 77,350 +0.12(+0.15%)
May 21, 2018 77.11 77.17 76.11 76.52 132,044 +0.33(+0.44%)
May 18, 2018 76.47 76.64 76.13 76.19 91,600 -0.86(-1.11%)
May 17, 2018 77.08 77.53 76.53 77.05 127,959 -0.43(-0.55%)
May 16, 2018 76.86 77.51 76.75 77.48 94,817 +0.78(+1.02%)
May 15, 2018 76.82 76.82 76.23 76.70 214,101 -0.58(-0.75%)
May 14, 2018 77.24 78.06 77.13 77.28 143,844 +0.41(+0.53%)
May 11, 2018 77.26 77.31 76.72 76.87 107,510 -1.05(-1.35%)
May 10, 2018 77.13 77.94 77.13 77.92 136,957 +1.18(+1.54%)
May 09, 2018 76.06 76.85 75.79 76.74 89,159 +0.89(+1.17%)
May 08, 2018 75.31 75.86 75.12 75.85 230,257 +0.37(+0.49%)
May 07, 2018 75.20 75.78 75.13 75.48 100,972 +0.57(+0.76%)
May 04, 2018 73.17 75.06 72.92 74.91 122,380 +1.38(+1.87%)
May 03, 2018 72.91 73.79 72.19 73.54 190,528 +0.27(+0.37%)
May 02, 2018 73.58 73.96 73.08 73.26 197,340 -0.52(-0.70%)
May 01, 2018 72.66 73.79 72.45 73.78 129,592 +0.80(+1.10%)
Apr 30, 2018 73.40 73.95 72.67 72.98 236,629 -0.52(-0.70%)
Apr 27, 2018 74.35 74.44 73.12 73.50 125,816 -0.23(-0.32%)
Apr 26, 2018 73.15 73.88 73.04 73.73 142,046 +1.56(+2.16%)
Apr 25, 2018 72.29 72.43 71.08 72.17 248,211 -0.19(-0.26%)
Apr 24, 2018 73.74 74.27 71.83 72.36 206,208 -0.70(-0.96%)
Apr 23, 2018 74.01 74.13 72.83 73.06 161,950 -0.59(-0.80%)
Apr 20, 2018 74.32 74.50 73.37 73.65 132,729 -0.86(-1.15%)
Apr 19, 2018 75.60 75.70 74.33 74.50 259,142 -1.87(-2.45%)
Apr 18, 2018 76.46 76.63 75.71 76.38 299,342 -0.37(-0.48%)
Apr 17, 2018 75.87 76.93 75.70 76.75 170,403 +1.52(+2.02%)
Apr 16, 2018 75.22 75.52 74.64 75.23 133,957 +0.47(+0.63%)
Apr 13, 2018 75.88 75.88 74.47 74.76 115,773 -0.53(-0.70%)
Apr 12, 2018 74.64 75.50 74.59 75.29 132,278 +1.10(+1.49%)
Apr 11, 2018 73.89 74.87 73.67 74.18 124,040 -0.17(-0.22%)
Apr 10, 2018 73.81 74.72 73.46 74.35 169,845 +1.97(+2.72%)
Apr 09, 2018 72.44 74.08 72.38 72.38 196,851 +0.49(+0.68%)
Apr 06, 2018 71.89 218,434 -1.97(-2.67%)
Apr 05, 2018 74.68 74.88 73.39 73.86 201,797 -0.28(-0.38%)
Apr 04, 2018 71.46 74.35 71.39 74.14 379,668 +1.04(+1.43%)
Apr 03, 2018 72.84 73.27 72.01 73.10 419,545 +0.90(+1.24%)
Apr 02, 2018 74.05 74.29 71.48 72.20 671,715 -2.01(-2.71%)
Mar 29, 2018 74.21 74.21 74.21 0 +1.23(+1.69%)
Mar 28, 2018 73.76 74.35 72.75 72.98 686,267 -1.06(-1.44%)
Mar 27, 2018 77.04 77.24 73.49 74.05 460,144 -2.47(-3.23%)
Mar 26, 2018 75.30 76.55 74.37 76.52 295,716 +2.69(+3.65%)
Mar 23, 2018 76.10 76.37 73.82 73.82 269,569 -2.44(-3.20%)
Mar 22, 2018 77.68 77.93 76.25 76.26 252,650 -2.13(-2.72%)
Mar 21, 2018 78.23 79.31 78.08 78.39 220,404 +0.00(+0.00%)
Mar 20, 2018 78.17 78.67 78.06 78.39 154,807 +0.31(+0.40%)
Mar 19, 2018 78.96 79.03 77.15 78.08 308,048 -1.51(-1.90%)
Mar 16, 2018 79.76 80.08 79.50 79.59 93,430 +0.00(+0.00%)
Mar 15, 2018 79.56 80.02 79.22 79.59 127,973 +0.10(+0.12%)
Mar 14, 2018 79.85 79.93 79.05 79.50 158,552 +0.00(+0.00%)
Mar 13, 2018 81.01 81.34 79.23 79.50 267,835 -1.09(-1.36%)
Mar 12, 2018 80.37 80.86 80.18 80.59 248,406 +0.67(+0.84%)
Mar 09, 2018 79.02 79.95 78.93 79.91 213,329 +1.56(+1.99%)
Mar 08, 2018 78.45 78.51 77.98 78.35 216,897 +0.31(+0.40%)
Mar 07, 2018 78.15 78.04 188,386 +0.69(+0.90%)
Mar 06, 2018 76.87 77.46 76.72 77.35 160,528 +0.93(+1.21%)
Mar 05, 2018 75.20 76.75 75.07 76.42 140,735 +0.95(+1.25%)
Mar 02, 2018 73.53 75.61 73.42 75.48 153,012 +1.08(+1.45%)
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.