Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

191.56 +0.56 (+0.29%)
Streaming Delayed Price Updated: 9:52 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 88.84 93.61 88.75 93.36 766,169 +0.99(+1.07%)
Feb 27, 2020 94.03 95.89 92.30 92.37 585,678 -4.45(-4.59%)
Feb 26, 2020 97.16 99.07 96.34 96.82 367,779 +0.04(+0.04%)
Feb 25, 2020 100.73 100.97 96.35 96.78 576,025 -2.91(-2.92%)
Feb 24, 2020 99.35 100.95 99.12 99.69 451,703 -4.37(-4.20%)
Feb 21, 2020 106.20 106.25 103.56 104.06 274,266 -2.76(-2.59%)
Feb 20, 2020 107.94 108.08 105.25 106.82 201,869 -1.47(-1.35%)
Feb 19, 2020 107.44 108.47 107.44 108.29 124,674 +1.64(+1.54%)
Feb 18, 2020 106.31 106.77 106.10 106.64 137,456 -0.65(-0.61%)
Feb 14, 2020 107.94 107.98 106.85 107.30 143,543 -0.11(-0.10%)
Feb 13, 2020 106.57 107.88 106.41 107.41 146,848 -0.07(-0.07%)
Feb 12, 2020 107.03 107.54 106.94 107.47 180,769 +1.22(+1.15%)
Feb 11, 2020 106.16 106.94 105.90 106.26 132,439 +0.82(+0.78%)
Feb 10, 2020 103.47 105.43 103.47 105.43 137,215 +1.48(+1.42%)
Feb 07, 2020 104.91 104.91 103.92 103.96 173,523 -1.53(-1.45%)
Feb 06, 2020 105.10 105.52 104.47 105.48 167,197 +0.74(+0.71%)
Feb 05, 2020 105.47 105.61 104.03 104.74 229,682 +0.89(+0.86%)
Feb 04, 2020 102.89 103.85 102.70 103.85 332,293 +2.69(+2.65%)
Feb 03, 2020 99.94 101.28 99.94 101.16 257,062 +1.78(+1.79%)
Jan 31, 2020 101.63 101.63 99.11 99.38 181,195 -2.76(-2.71%)
Jan 30, 2020 101.24 102.16 100.56 102.15 135,489 +0.11(+0.11%)
Jan 29, 2020 103.05 103.25 102.04 102.04 140,545 -1.09(-1.06%)
Jan 28, 2020 102.22 103.34 101.89 103.13 135,126 +1.73(+1.71%)
Jan 27, 2020 101.60 102.06 101.05 101.39 203,845 -2.92(-2.80%)
Jan 24, 2020 106.10 106.28 103.74 104.31 173,422 -1.03(-0.98%)
Jan 23, 2020 104.71 105.39 104.24 105.34 154,054 +0.77(+0.74%)
Jan 22, 2020 104.87 105.44 104.39 104.57 124,784 +0.44(+0.42%)
Jan 21, 2020 103.82 104.52 103.65 104.14 137,474 -0.12(-0.11%)
Jan 17, 2020 104.51 104.51 103.64 104.25 128,300 +0.22(+0.21%)
Jan 16, 2020 103.49 104.04 103.06 104.04 227,120 +1.42(+1.38%)
Jan 15, 2020 103.13 103.33 102.27 102.62 172,775 -0.47(-0.45%)
Jan 14, 2020 103.23 103.73 102.73 103.09 160,085 -0.17(-0.16%)
Jan 13, 2020 102.66 103.27 102.57 103.25 201,625 +1.12(+1.10%)
Jan 10, 2020 102.91 102.95 102.02 102.14 219,554 -0.40(-0.39%)
Jan 09, 2020 102.61 102.83 101.76 102.53 174,580 +0.88(+0.87%)
Jan 08, 2020 101.05 102.17 100.75 101.65 192,880 +0.57(+0.56%)
Jan 07, 2020 100.43 101.30 100.22 101.08 236,765 +1.07(+1.07%)
Jan 06, 2020 99.11 100.02 98.83 100.02 286,864 -0.12(-0.12%)
Jan 03, 2020 99.97 100.73 99.79 100.13 350,277 -1.22(-1.20%)
Jan 02, 2020 100.20 101.35 100.18 101.35 501,859 +2.19(+2.21%)
Dec 31, 2019 98.60 99.19 98.53 99.16 132,944 +0.34(+0.34%)
Dec 30, 2019 99.50 99.63 98.23 98.83 171,567 -0.66(-0.67%)
Dec 27, 2019 100.18 100.18 99.31 99.49 86,004 -0.27(-0.27%)
Dec 26, 2019 99.67 99.86 99.50 99.76 69,816 +0.29(+0.29%)
Dec 24, 2019 99.57 99.57 99.11 99.47 55,519 +0.15(+0.15%)
Dec 23, 2019 99.62 99.73 99.26 99.32 160,447 +0.13(+0.13%)
Dec 20, 2019 98.93 99.33 98.69 99.19 113,057 +0.70(+0.71%)
Dec 19, 2019 98.16 98.49 97.88 98.49 91,711 +0.70(+0.72%)
Dec 18, 2019 97.67 98.00 97.52 97.79 116,560 +0.32(+0.33%)
Dec 17, 2019 97.91 97.96 97.28 97.47 170,422 +0.01(+0.01%)
Dec 16, 2019 97.37 98.00 97.18 97.46 198,516 +1.05(+1.09%)
Dec 13, 2019 96.17 97.23 96.07 96.41 928,589 +0.09(+0.09%)
Dec 12, 2019 94.56 96.50 94.50 96.32 188,719 +1.60(+1.69%)
Dec 11, 2019 93.84 94.81 93.84 94.72 83,443 +1.20(+1.28%)
Dec 10, 2019 93.69 94.15 93.38 93.52 137,220 +0.18(+0.19%)
Dec 09, 2019 93.82 94.09 93.34 93.34 91,911 -0.50(-0.54%)
Dec 06, 2019 93.44 93.99 93.44 93.85 133,348 +1.13(+1.22%)
Dec 05, 2019 92.88 93.14 92.46 92.72 144,693 +0.26(+0.28%)
Dec 04, 2019 92.53 92.79 92.31 92.46 84,833 +0.74(+0.81%)
Dec 03, 2019 91.07 91.72 90.63 91.72 124,927 -0.97(-1.05%)
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.