Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

109.50 -2.31 (-2.07%)
Official Closing Price Updated: 4:15 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 77.56 78.32 77.35 77.89 150,198 +0.50(+0.65%)
Jul 30, 2018 78.60 78.66 76.98 77.39 268,564 -1.26(-1.60%)
Jul 27, 2018 79.78 79.87 78.06 78.64 111,638 -1.00(-1.26%)
Jul 26, 2018 79.07 79.78 79.07 79.64 112,566 +0.18(+0.22%)
Jul 25, 2018 78.59 79.47 78.27 79.47 135,241 +1.02(+1.30%)
Jul 24, 2018 79.55 79.79 78.34 78.45 77,710 -0.46(-0.58%)
Jul 23, 2018 78.59 78.98 77.98 78.91 54,830 +0.03(+0.04%)
Jul 20, 2018 78.93 79.31 78.81 78.88 115,255 -0.28(-0.36%)
Jul 19, 2018 79.31 79.55 78.99 79.16 91,536 -0.54(-0.68%)
Jul 18, 2018 79.58 79.75 79.39 79.71 72,887 +0.30(+0.38%)
Jul 17, 2018 78.16 79.44 77.91 79.40 372,425 +0.73(+0.93%)
Jul 16, 2018 78.96 79.02 78.57 78.67 91,507 -0.19(-0.24%)
Jul 13, 2018 79.17 78.70 78.86 134,654 -0.20(-0.25%)
Jul 12, 2018 77.87 79.10 77.87 79.06 115,772 +1.69(+2.18%)
Jul 11, 2018 77.43 77.87 77.23 77.37 120,138 -0.94(-1.20%)
Jul 10, 2018 78.11 78.41 78.01 78.31 84,104 +0.29(+0.37%)
Jul 09, 2018 77.94 78.02 77.29 78.02 255,572 +0.51(+0.66%)
Jul 06, 2018 76.54 77.57 76.47 77.51 121,300 +0.95(+1.24%)
Jul 05, 2018 75.77 76.56 75.63 76.55 200,022 +1.34(+1.79%)
Jul 03, 2018 75.21 75.21 75.21 0 -0.91(-1.20%)
Jul 02, 2018 74.75 76.14 74.49 76.12 565,610 +0.54(+0.71%)
Jun 29, 2018 75.59 76.16 75.48 75.58 137,008 +0.40(+0.53%)
Jun 28, 2018 74.41 75.36 74.19 75.18 156,592 +0.73(+0.97%)
Jun 27, 2018 76.34 76.48 74.46 74.46 166,324 -1.57(-2.06%)
Jun 26, 2018 76.05 76.40 75.67 76.03 107,715 +0.36(+0.48%)
Jun 25, 2018 76.72 76.72 74.87 75.66 197,059 -1.83(-2.37%)
Jun 22, 2018 78.45 78.45 77.40 77.50 84,167 -0.64(-0.82%)
Jun 21, 2018 79.08 79.31 78.05 78.13 119,299 -0.71(-0.90%)
Jun 20, 2018 79.01 79.14 78.65 78.85 136,585 +0.25(+0.32%)
Jun 19, 2018 78.03 78.61 77.58 78.59 307,376 -0.66(-0.83%)
Jun 18, 2018 78.86 79.30 78.38 79.25 78,800 -0.27(-0.34%)
Jun 15, 2018 79.52 79.67 79.52 168,597 -0.15(-0.18%)
Jun 14, 2018 79.61 79.89 79.33 79.67 108,648 +0.55(+0.69%)
Jun 13, 2018 79.21 79.85 78.99 79.12 206,476 -0.15(-0.19%)
Jun 12, 2018 79.05 79.37 78.73 79.27 125,395 +0.35(+0.45%)
Jun 11, 2018 78.72 79.10 78.69 78.91 146,440 +0.13(+0.16%)
Jun 08, 2018 78.25 78.87 78.05 78.79 129,621 -0.10(-0.12%)
Jun 07, 2018 79.81 79.81 78.25 78.89 135,745 -0.96(-1.20%)
Jun 06, 2018 79.84 79.19 79.84 134,604 +0.38(+0.48%)
Jun 05, 2018 79.29 79.61 79.07 79.46 221,940 +0.43(+0.55%)
Jun 04, 2018 78.61 79.05 78.32 79.03 120,637 +0.60(+0.76%)
Jun 01, 2018 77.47 78.45 77.43 78.44 142,789 +1.38(+1.79%)
May 31, 2018 77.17 77.77 76.99 77.06 136,523 -0.28(-0.37%)
May 30, 2018 77.25 77.78 77.20 77.34 173,582 +0.48(+0.62%)
May 29, 2018 77.02 77.37 76.46 76.86 113,491 -0.46(-0.59%)
May 25, 2018 77.32 77.32 77.32 0 +0.09(+0.11%)
May 24, 2018 77.20 77.43 76.42 77.23 128,248 +0.02(+0.03%)
May 23, 2018 76.16 77.21 75.96 77.21 153,523 +0.37(+0.48%)
May 22, 2018 77.26 77.48 76.74 76.84 77,151 +0.12(+0.15%)
May 21, 2018 77.31 77.36 76.30 76.72 131,704 +0.33(+0.44%)
May 18, 2018 76.66 76.83 76.33 76.39 91,364 -0.86(-1.11%)
May 17, 2018 77.28 77.73 76.73 77.25 127,630 -0.43(-0.55%)
May 16, 2018 77.06 77.71 76.95 77.68 94,573 +0.78(+1.02%)
May 15, 2018 77.02 77.02 76.43 76.90 213,551 -0.58(-0.75%)
May 14, 2018 77.44 78.26 77.33 77.48 143,474 +0.41(+0.53%)
May 11, 2018 77.46 77.51 76.92 77.06 107,234 -1.06(-1.35%)
May 10, 2018 77.33 78.14 77.33 78.12 136,605 +1.18(+1.54%)
May 09, 2018 76.25 77.05 75.98 76.94 88,929 +0.89(+1.17%)
May 08, 2018 75.51 76.06 75.31 76.05 229,664 +0.37(+0.49%)
May 07, 2018 75.39 75.98 75.32 75.68 100,712 +0.57(+0.76%)
May 04, 2018 73.36 75.26 73.11 75.11 122,065 +1.38(+1.87%)
May 03, 2018 73.10 73.98 72.38 73.73 190,037 +0.27(+0.37%)
May 02, 2018 73.77 74.15 73.27 73.45 196,832 -0.52(-0.70%)
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.