Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

115.95 +1.53 (+1.34%)
Official Closing Price Updated: 4:15 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 69.74 70.77 69.67 70.25 389,265 +1.45(+2.11%)
Oct 30, 2018 67.27 68.82 67.27 68.80 329,194 +1.54(+2.29%)
Oct 29, 2018 69.52 69.74 66.17 67.26 1,060,798 -1.09(-1.60%)
Oct 26, 2018 67.62 69.53 67.20 68.35 340,698 -1.99(-2.84%)
Oct 25, 2018 68.99 70.63 68.99 70.34 373,888 +2.40(+3.53%)
Oct 24, 2018 71.27 71.27 67.94 67.94 471,347 -3.85(-5.37%)
Oct 23, 2018 70.38 72.20 69.81 71.80 219,287 -0.02(-0.03%)
Oct 22, 2018 71.95 72.16 71.25 71.81 129,762 +0.41(+0.58%)
Oct 19, 2018 72.43 72.89 71.22 71.40 190,090 -0.46(-0.64%)
Oct 18, 2018 73.28 73.28 71.63 71.86 250,307 -1.72(-2.34%)
Oct 17, 2018 74.11 74.11 72.98 73.58 256,050 -0.11(-0.15%)
Oct 16, 2018 72.32 73.75 72.30 73.69 145,779 +2.26(+3.16%)
Oct 15, 2018 72.02 72.17 71.24 71.43 140,611 -0.77(-1.06%)
Oct 12, 2018 72.30 72.63 71.02 72.20 229,269 +1.51(+2.14%)
Oct 11, 2018 71.05 72.44 70.11 70.68 480,926 -0.58(-0.81%)
Oct 10, 2018 73.38 73.41 71.23 71.26 473,260 -2.84(-3.83%)
Oct 09, 2018 74.36 74.55 73.84 74.10 221,778 -0.28(-0.37%)
Oct 08, 2018 74.97 75.21 73.69 74.38 447,731 -0.98(-1.30%)
Oct 05, 2018 76.44 76.71 74.70 75.36 359,524 -1.16(-1.52%)
Oct 04, 2018 77.68 77.68 75.84 76.52 179,720 -1.46(-1.88%)
Oct 03, 2018 78.12 78.41 77.78 77.99 205,955 +0.30(+0.39%)
Oct 02, 2018 77.63 78.48 77.63 77.68 153,179 -0.29(-0.38%)
Oct 01, 2018 78.39 78.61 77.82 77.98 1,177,952 -0.01(-0.01%)
Sep 28, 2018 77.31 78.11 77.31 77.99 1,260,217 +0.41(+0.53%)
Sep 27, 2018 77.42 77.91 77.15 77.57 148,007 +0.33(+0.43%)
Sep 26, 2018 77.49 78.05 77.17 77.24 256,435 -0.33(-0.43%)
Sep 25, 2018 78.08 78.08 77.42 77.57 165,458 -0.48(-0.62%)
Sep 24, 2018 77.49 78.12 77.30 78.05 110,187 +0.23(+0.29%)
Sep 21, 2018 78.17 78.38 77.71 77.83 83,546 -0.29(-0.38%)
Sep 20, 2018 77.59 78.33 77.51 78.12 119,868 +0.97(+1.26%)
Sep 19, 2018 77.21 77.42 76.74 77.15 94,772 -0.02(-0.03%)
Sep 18, 2018 76.65 77.57 76.63 77.17 109,216 +0.64(+0.83%)
Sep 17, 2018 77.33 77.45 76.44 76.53 103,265 -1.09(-1.41%)
Sep 14, 2018 77.72 78.03 77.31 77.62 80,900 +0.20(+0.26%)
Sep 13, 2018 77.14 77.73 77.01 77.42 122,071 +1.01(+1.32%)
Sep 12, 2018 76.41 76.45 75.44 76.41 264,543 -0.55(-0.71%)
Sep 11, 2018 76.88 77.23 76.43 76.96 105,243 -0.20(-0.25%)
Sep 10, 2018 77.30 77.30 76.76 77.15 118,934 +0.31(+0.41%)
Sep 07, 2018 76.87 77.54 76.69 76.84 114,799 -0.32(-0.42%)
Sep 06, 2018 78.10 78.19 76.90 77.16 90,492 -0.98(-1.26%)
Sep 05, 2018 78.88 78.93 77.76 78.14 191,042 -1.09(-1.37%)
Sep 04, 2018 79.29 79.29 78.66 79.23 168,561 -0.48(-0.60%)
Aug 31, 2018 79.71 79.71 79.71 0 +0.13(+0.16%)
Aug 30, 2018 79.90 80.03 79.39 79.59 107,504 -0.60(-0.75%)
Aug 29, 2018 79.80 80.28 79.80 80.18 186,520 +0.35(+0.44%)
Aug 28, 2018 79.87 79.99 79.45 79.83 158,481 +0.15(+0.18%)
Aug 27, 2018 79.40 79.85 79.24 79.68 312,701 +0.75(+0.94%)
Aug 24, 2018 78.30 78.97 78.30 78.94 85,640 +1.10(+1.41%)
Aug 23, 2018 77.70 78.39 77.70 77.84 81,994 +0.08(+0.10%)
Aug 22, 2018 77.16 77.81 77.10 77.76 69,418 +0.33(+0.43%)
Aug 21, 2018 76.94 77.71 76.94 77.43 96,958 +0.78(+1.02%)
Aug 20, 2018 76.83 76.96 76.16 76.64 158,713 +0.04(+0.05%)
Aug 17, 2018 76.37 76.80 75.77 76.60 145,283 -0.08(-0.10%)
Aug 16, 2018 77.01 77.19 76.56 76.68 138,289 +0.26(+0.33%)
Aug 15, 2018 76.72 76.90 75.78 76.43 745,597 -0.96(-1.24%)
Aug 14, 2018 77.64 77.64 77.03 77.39 99,894 +0.12(+0.16%)
Aug 13, 2018 77.56 77.96 77.18 77.27 237,298 -0.21(-0.27%)
Aug 10, 2018 77.63 77.81 77.19 77.48 126,116 -1.09(-1.39%)
Aug 09, 2018 79.15 79.15 78.53 78.57 56,424 -0.78(-0.99%)
Aug 08, 2018 79.18 79.52 79.00 79.35 93,846 +0.07(+0.09%)
Aug 07, 2018 79.17 79.49 79.06 79.28 95,342 +0.19(+0.24%)
Aug 06, 2018 78.50 79.10 78.30 79.10 72,417 +0.57(+0.72%)
Aug 03, 2018 78.34 78.56 77.91 78.53 84,417 +0.19(+0.24%)
Aug 02, 2018 76.94 78.41 76.80 78.34 107,022 +0.73(+0.94%)
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.