Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

114.91 +0.49 (+0.43%)
Streaming Delayed Price Updated: 12:16 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 80.87 81.43 80.83 81.30 128,374 +1.13(+1.42%)
Mar 28, 2019 80.15 80.76 79.61 80.16 122,299 +0.15(+0.18%)
Mar 27, 2019 81.12 81.36 79.46 80.01 134,348 -1.10(-1.35%)
Mar 26, 2019 81.31 81.76 80.65 81.11 126,828 +0.55(+0.69%)
Mar 25, 2019 80.74 81.15 79.94 80.56 220,643 -0.56(-0.69%)
Mar 22, 2019 83.00 83.13 81.06 81.12 145,903 -2.26(-2.71%)
Mar 21, 2019 81.10 83.69 81.10 83.38 151,950 +2.30(+2.83%)
Mar 20, 2019 81.48 81.67 80.50 81.08 105,162 -0.36(-0.45%)
Mar 19, 2019 81.22 81.66 81.15 81.44 203,652 +0.65(+0.81%)
Mar 18, 2019 80.98 81.41 80.38 80.79 762,324 -0.11(-0.13%)
Mar 15, 2019 80.10 81.23 80.10 80.90 112,831 +1.17(+1.47%)
Mar 14, 2019 79.77 80.05 79.65 79.73 70,653 -0.05(-0.06%)
Mar 13, 2019 79.99 80.48 79.78 79.78 129,344 +0.17(+0.21%)
Mar 12, 2019 79.44 79.84 78.98 79.61 120,414 +0.45(+0.57%)
Mar 11, 2019 77.87 79.42 77.87 79.16 87,810 +1.66(+2.14%)
Mar 08, 2019 76.38 77.58 76.23 77.50 92,030 -0.08(-0.10%)
Mar 07, 2019 78.04 78.27 77.18 77.58 118,528 -0.69(-0.88%)
Mar 06, 2019 79.08 79.08 78.25 78.27 174,993 -0.91(-1.15%)
Mar 05, 2019 79.08 79.41 78.68 79.18 89,014 -0.06(-0.07%)
Mar 04, 2019 80.03 80.16 78.28 79.24 138,871 -0.33(-0.41%)
Mar 01, 2019 79.74 79.91 78.88 79.56 145,199 +0.60(+0.76%)
Feb 28, 2019 78.83 79.30 78.59 78.96 110,626 -0.14(-0.17%)
Feb 27, 2019 79.27 79.48 78.52 79.10 101,108 -0.59(-0.74%)
Feb 26, 2019 79.69 80.04 79.53 79.69 215,260 -0.31(-0.38%)
Feb 25, 2019 80.44 80.75 79.98 80.00 155,133 +0.54(+0.68%)
Feb 22, 2019 78.86 79.51 78.86 79.45 882,055 +1.05(+1.35%)
Feb 21, 2019 78.90 78.90 78.19 78.40 94,117 -0.47(-0.60%)
Feb 20, 2019 78.91 79.42 78.68 78.87 112,492 +0.25(+0.31%)
Feb 19, 2019 78.35 78.92 78.35 78.63 82,091 +0.02(+0.03%)
Feb 15, 2019 78.80 78.88 78.26 78.61 67,678 +0.20(+0.25%)
Feb 14, 2019 77.91 78.59 77.79 78.41 61,664 +0.20(+0.25%)
Feb 13, 2019 78.68 78.74 78.15 78.21 74,321 -0.07(-0.09%)
Feb 12, 2019 77.44 78.46 77.44 78.28 161,820 +1.46(+1.90%)
Feb 11, 2019 77.07 77.18 76.54 76.82 98,748 +0.14(+0.18%)
Feb 08, 2019 75.68 76.74 75.67 76.68 66,156 +0.15(+0.20%)
Feb 07, 2019 77.00 77.35 75.93 76.53 132,663 -1.44(-1.84%)
Feb 06, 2019 77.27 78.35 77.27 77.97 129,381 +1.05(+1.37%)
Feb 05, 2019 76.53 77.02 76.44 76.91 173,936 +0.45(+0.59%)
Feb 04, 2019 75.74 76.53 75.48 76.46 300,764 +0.80(+1.06%)
Feb 01, 2019 75.06 75.99 75.05 75.66 159,709 +0.81(+1.08%)
Jan 31, 2019 74.24 75.24 74.14 74.85 238,009 +0.71(+0.96%)
Jan 30, 2019 73.09 74.26 72.63 74.14 143,113 +2.11(+2.93%)
Jan 29, 2019 73.08 73.08 71.89 72.03 104,106 -0.87(-1.19%)
Jan 28, 2019 72.01 73.10 71.90 72.90 112,344 -0.90(-1.22%)
Jan 25, 2019 72.94 73.97 72.80 73.80 437,121 +1.68(+2.32%)
Jan 24, 2019 70.80 72.25 70.80 72.12 200,678 +2.12(+3.03%)
Jan 23, 2019 70.44 70.81 69.29 70.00 119,568 -0.13(-0.18%)
Jan 22, 2019 71.15 71.15 69.58 70.13 117,745 -1.65(-2.29%)
Jan 18, 2019 70.78 72.09 70.67 71.78 148,954 +1.45(+2.06%)
Jan 17, 2019 69.49 70.63 69.22 70.33 108,753 +0.57(+0.82%)
Jan 16, 2019 70.03 70.37 69.72 69.76 111,245 -0.18(-0.25%)
Jan 15, 2019 69.41 70.26 69.41 69.93 131,507 +0.65(+0.94%)
Jan 14, 2019 69.36 69.56 68.86 69.28 221,223 -0.88(-1.25%)
Jan 11, 2019 69.80 70.50 69.52 70.16 876,170 +0.11(+0.15%)
Jan 10, 2019 69.06 70.11 68.92 70.05 340,827 +0.44(+0.64%)
Jan 09, 2019 68.85 70.01 68.85 69.61 268,222 +1.25(+1.83%)
Jan 08, 2019 68.68 68.80 67.33 68.36 239,441 +0.33(+0.48%)
Jan 07, 2019 67.14 68.50 67.08 68.03 210,290 +1.07(+1.60%)
Jan 04, 2019 65.11 67.30 65.11 66.96 159,506 +2.83(+4.41%)
Jan 03, 2019 66.04 66.42 64.09 64.13 259,624 -3.29(-4.88%)
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.