Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

108.85 -0.60 (-0.55%)
Official Closing Price Updated: 4:15 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 75.90 76.15 75.40 75.83 243,224 +0.53(+0.70%)
Jan 30, 2018 75.52 75.78 75.27 75.30 305,099 -1.04(-1.36%)
Jan 29, 2018 76.49 76.77 75.81 76.34 205,387 -0.43(-0.56%)
Jan 26, 2018 75.76 76.78 75.71 76.77 144,385 +1.62(+2.16%)
Jan 25, 2018 76.61 76.67 75.09 75.14 217,083 -0.66(-0.88%)
Jan 24, 2018 76.69 76.89 75.44 75.81 218,558 -1.10(-1.44%)
Jan 23, 2018 76.42 76.92 76.41 76.91 176,046 +0.63(+0.82%)
Jan 22, 2018 75.87 76.30 75.43 76.29 167,118 +0.51(+0.67%)
Jan 19, 2018 75.86 75.86 75.37 75.78 184,849 +0.21(+0.27%)
Jan 18, 2018 75.38 75.74 75.24 75.57 228,362 +0.19(+0.25%)
Jan 17, 2018 74.55 75.50 74.36 75.39 231,765 +1.50(+2.02%)
Jan 16, 2018 74.78 75.05 73.58 73.89 474,965 -0.26(-0.36%)
Jan 12, 2018 74.16 74.16 74.16 0 +0.57(+0.77%)
Jan 11, 2018 73.46 73.65 73.28 73.59 113,652 +0.27(+0.37%)
Jan 10, 2018 73.32 143,149 -0.44(-0.60%)
Jan 09, 2018 74.12 74.16 73.52 73.76 217,106 -0.26(-0.36%)
Jan 08, 2018 73.64 74.14 73.52 74.02 164,471 +0.47(+0.64%)
Jan 05, 2018 73.42 73.67 73.16 73.55 257,589 +0.53(+0.72%)
Jan 04, 2018 72.98 73.16 72.60 73.02 174,467 +0.55(+0.76%)
Jan 03, 2018 71.78 72.53 71.69 72.48 228,772 +0.86(+1.20%)
Jan 02, 2018 70.55 71.64 70.47 71.62 752,834 +1.29(+1.83%)
Dec 29, 2017 70.33 70.33 70.33 0 -0.56(-0.79%)
Dec 28, 2017 71.16 71.16 70.75 70.88 236,363 -0.01(-0.01%)
Dec 27, 2017 70.77 71.07 70.69 70.89 166,262 +0.20(+0.28%)
Dec 26, 2017 70.89 70.89 70.33 70.70 352,576 -0.49(-0.69%)
Dec 22, 2017 71.34 71.34 70.98 71.19 70,078 -0.15(-0.21%)
Dec 21, 2017 71.97 72.10 71.25 71.33 133,874 -0.39(-0.54%)
Dec 20, 2017 72.18 72.18 71.31 71.72 204,491 +0.02(+0.03%)
Dec 19, 2017 71.94 72.00 71.48 71.70 208,387 -0.22(-0.31%)
Dec 18, 2017 71.64 71.94 71.45 71.93 233,435 +0.87(+1.22%)
Dec 15, 2017 70.56 71.17 70.19 71.06 86,773 +0.82(+1.17%)
Dec 14, 2017 70.52 70.68 70.20 70.24 99,103 -0.12(-0.17%)
Dec 13, 2017 70.53 70.77 70.27 70.36 333,783 +0.20(+0.29%)
Dec 12, 2017 70.32 70.46 69.95 70.15 159,828 -0.28(-0.40%)
Dec 11, 2017 70.06 70.44 70.05 70.44 131,816 +0.45(+0.64%)
Dec 08, 2017 70.62 70.70 69.92 69.99 127,183 +0.04(+0.06%)
Dec 07, 2017 69.38 70.10 69.38 69.95 210,727 +0.59(+0.86%)
Dec 06, 2017 68.64 69.42 68.46 69.35 341,028 +0.31(+0.45%)
Dec 05, 2017 68.89 69.99 68.47 69.04 323,289 +0.07(+0.10%)
Dec 04, 2017 70.55 70.68 68.76 68.97 481,432 -1.24(-1.76%)
Dec 01, 2017 70.29 70.44 69.60 70.21 353,904 -0.46(-0.65%)
Nov 30, 2017 70.66 71.02 70.33 70.67 230,348 +0.42(+0.60%)
Nov 29, 2017 72.54 72.54 69.80 70.25 357,541 -2.62(-3.60%)
Nov 28, 2017 72.85 72.98 72.49 72.87 132,257 +0.23(+0.32%)
Nov 27, 2017 72.90 72.90 72.46 72.64 429,303 -0.67(-0.92%)
Nov 24, 2017 73.03 73.33 72.99 73.31 67,948 +0.41(+0.56%)
Nov 22, 2017 73.16 73.16 72.82 72.90 192,482 -0.12(-0.16%)
Nov 21, 2017 72.81 73.16 72.77 73.02 396,928 +0.59(+0.82%)
Nov 20, 2017 72.36 72.54 72.26 72.42 201,671 +0.23(+0.32%)
Nov 17, 2017 72.41 72.59 72.10 72.19 130,836 -0.02(-0.03%)
Nov 16, 2017 71.31 72.38 71.31 72.21 129,242 +1.35(+1.90%)
Nov 15, 2017 70.91 71.17 70.44 70.86 286,502 -0.41(-0.57%)
Nov 14, 2017 71.07 71.32 70.81 71.27 277,156 +0.02(+0.03%)
Nov 13, 2017 70.92 71.33 70.78 71.25 303,424 +0.12(+0.16%)
Nov 10, 2017 70.99 71.21 70.79 71.14 1,749,733 +0.16(+0.22%)
Nov 09, 2017 71.42 71.42 70.27 70.98 377,656 -1.03(-1.43%)
Nov 08, 2017 71.57 72.06 71.39 72.02 118,560 +0.43(+0.60%)
Nov 07, 2017 71.75 71.87 71.30 71.59 136,797 -0.17(-0.24%)
Nov 06, 2017 71.57 71.77 71.34 71.76 193,191 +0.55(+0.77%)
Nov 03, 2017 70.82 71.22 70.45 71.21 149,735 +0.69(+0.97%)
Nov 02, 2017 70.44 70.61 69.81 70.52 115,604 -0.01(-0.01%)
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.