Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

114.33 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 97.39 97.39 95.31 95.49 194,346 -1.80(-1.85%)
Apr 29, 2020 95.53 97.72 95.05 97.29 164,602 +3.63(+3.88%)
Apr 28, 2020 96.19 96.43 93.53 93.65 123,666 -1.25(-1.32%)
Apr 27, 2020 94.83 95.44 94.56 94.91 242,701 +1.27(+1.36%)
Apr 24, 2020 92.15 93.80 91.47 93.63 306,621 +1.66(+1.81%)
Apr 23, 2020 92.48 93.42 91.77 91.97 122,998 -0.78(-0.84%)
Apr 22, 2020 91.08 93.03 90.97 92.75 127,844 +4.16(+4.70%)
Apr 21, 2020 91.52 91.57 88.23 88.59 239,635 -4.14(-4.47%)
Apr 20, 2020 93.06 94.24 92.57 92.73 255,718 -1.45(-1.54%)
Apr 17, 2020 94.35 94.53 92.97 94.18 360,772 +1.27(+1.37%)
Apr 16, 2020 92.20 93.10 91.27 92.91 241,832 +1.63(+1.79%)
Apr 15, 2020 91.48 91.79 90.21 91.27 209,716 -1.76(-1.89%)
Apr 14, 2020 91.10 93.20 91.10 93.04 239,468 +3.65(+4.09%)
Apr 13, 2020 88.50 89.42 87.74 89.38 378,440 +0.37(+0.41%)
Apr 09, 2020 90.45 91.18 88.31 89.02 222,531 -0.48(-0.53%)
Apr 08, 2020 87.96 89.79 87.24 89.49 454,153 +2.60(+2.99%)
Apr 07, 2020 90.01 90.11 86.76 86.90 313,894 -0.19(-0.22%)
Apr 06, 2020 83.42 87.62 83.20 87.08 225,730 +7.09(+8.86%)
Apr 03, 2020 81.08 81.75 79.20 80.00 127,591 -1.26(-1.56%)
Apr 02, 2020 79.17 81.76 78.88 81.26 169,035 +1.33(+1.67%)
Apr 01, 2020 80.96 82.78 79.15 79.93 262,812 -4.20(-4.99%)
Mar 31, 2020 85.27 86.50 83.56 84.13 264,941 -1.30(-1.53%)
Mar 30, 2020 83.19 85.64 82.72 85.43 212,041 +3.32(+4.05%)
Mar 27, 2020 83.70 84.62 82.06 82.11 1,041,830 -4.21(-4.88%)
Mar 26, 2020 81.88 86.32 81.88 86.32 299,909 +5.36(+6.62%)
Mar 25, 2020 82.16 84.64 79.72 80.96 461,393 -0.51(-0.62%)
Mar 24, 2020 78.75 81.66 78.75 81.46 524,440 +7.12(+9.58%)
Mar 23, 2020 74.06 75.83 71.98 74.34 735,030 +0.84(+1.15%)
Mar 20, 2020 77.97 79.14 73.50 73.50 605,820 -2.47(-3.26%)
Mar 19, 2020 73.91 77.97 72.07 75.97 475,715 +1.67(+2.25%)
Mar 18, 2020 74.19 77.16 71.12 74.30 478,491 -5.12(-6.45%)
Mar 17, 2020 75.07 80.05 72.58 79.43 516,440 +5.93(+8.07%)
Mar 16, 2020 75.18 80.10 72.92 73.50 583,707 -10.54(-12.54%)
Mar 13, 2020 81.73 84.89 77.35 84.03 1,714,763 +6.93(+8.99%)
Mar 12, 2020 79.58 82.92 59.92 77.10 1,103,975 -8.53(-9.96%)
Mar 11, 2020 87.23 88.09 84.44 85.63 358,279 -4.14(-4.61%)
Mar 10, 2020 88.78 89.80 85.27 89.78 742,208 +4.36(+5.10%)
Mar 09, 2020 85.42 89.40 82.81 85.42 1,133,450 -7.27(-7.84%)
Mar 06, 2020 91.61 93.44 90.45 92.69 230,568 -2.08(-2.19%)
Mar 05, 2020 95.12 96.89 94.11 94.76 166,008 -3.13(-3.20%)
Mar 04, 2020 95.52 97.89 94.45 97.89 361,472 +4.31(+4.61%)
Mar 03, 2020 96.96 98.21 92.86 93.58 442,581 -3.27(-3.37%)
Mar 02, 2020 94.55 96.85 92.67 96.85 426,233 +3.25(+3.47%)
Feb 28, 2020 89.07 93.85 88.98 93.60 764,197 +0.99(+1.07%)
Feb 27, 2020 94.27 96.14 92.54 92.61 584,171 -4.46(-4.59%)
Feb 26, 2020 97.41 99.33 96.59 97.07 366,833 +0.04(+0.04%)
Feb 25, 2020 100.99 101.23 96.60 97.03 574,542 -2.92(-2.92%)
Feb 24, 2020 99.61 101.21 99.38 99.95 450,541 -4.38(-4.20%)
Feb 21, 2020 106.47 106.53 103.82 104.33 273,560 -2.77(-2.59%)
Feb 20, 2020 108.22 108.36 105.52 107.10 201,349 -1.47(-1.35%)
Feb 19, 2020 107.71 108.75 107.71 108.57 124,353 +1.65(+1.54%)
Feb 18, 2020 106.58 107.05 106.37 106.92 137,102 -0.65(-0.61%)
Feb 14, 2020 108.22 108.26 107.13 107.57 143,173 -0.11(-0.10%)
Feb 13, 2020 106.85 108.16 106.68 107.68 146,470 -0.07(-0.06%)
Feb 12, 2020 107.31 107.82 107.22 107.75 180,304 +1.22(+1.15%)
Feb 11, 2020 106.43 107.21 106.17 106.53 132,098 +0.82(+0.78%)
Feb 10, 2020 103.74 105.71 103.74 105.71 136,861 +1.48(+1.42%)
Feb 07, 2020 105.18 105.18 104.19 104.23 173,077 -1.53(-1.45%)
Feb 06, 2020 105.37 105.80 104.74 105.76 166,767 +0.75(+0.71%)
Feb 05, 2020 105.75 105.89 104.30 105.01 229,091 +0.89(+0.86%)
Feb 04, 2020 103.15 104.12 102.97 104.12 331,438 +2.69(+2.65%)
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.