Nasdaq 100 Ex-Tech Sector Indexsm ETF (NQ: QQXT )

92.87 -0.40 (-0.43%)
Official Closing Price Updated: 4:15 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 46.94 46.94 46.87 46.87 719 -0.32(-0.67%)
May 30, 2018 46.76 47.19 46.76 47.19 3,780 +0.68(+1.46%)
May 29, 2018 46.51 46.53 46.51 46.51 2,223 -0.49(-1.05%)
May 25, 2018 47.00 47.00 47.00 0 +0.02(+0.05%)
May 24, 2018 46.71 46.97 46.71 46.97 3,225 +0.15(+0.33%)
May 23, 2018 46.33 46.82 46.33 46.82 4,332 +0.05(+0.10%)
May 22, 2018 46.87 46.87 46.77 46.77 1,179 -0.11(-0.22%)
May 21, 2018 47.19 47.19 46.88 46.88 825 +0.01(+0.02%)
May 18, 2018 46.75 46.90 46.75 46.87 2,415 +0.01(+0.02%)
May 17, 2018 46.86 47.06 46.69 46.86 8,533 +0.03(+0.06%)
May 16, 2018 46.75 46.96 46.62 46.83 10,053 +0.34(+0.72%)
May 15, 2018 46.43 46.59 46.35 46.50 18,610 -0.33(-0.70%)
May 14, 2018 46.95 46.97 46.79 46.82 7,812 +0.02(+0.04%)
May 11, 2018 46.75 46.80 46.63 46.80 4,028 +0.23(+0.49%)
May 10, 2018 46.41 46.78 46.41 46.57 19,551 +0.21(+0.46%)
May 09, 2018 45.88 46.39 45.86 46.36 8,286 +0.59(+1.28%)
May 08, 2018 46.18 46.30 45.77 45.77 2,581 -0.50(-1.08%)
May 07, 2018 46.17 46.28 46.17 46.28 2,398 +0.05(+0.11%)
May 04, 2018 45.80 46.30 45.80 46.23 2,217 +0.78(+1.73%)
May 03, 2018 45.26 45.45 45.25 45.44 3,886 -0.18(-0.40%)
May 02, 2018 45.93 45.93 45.62 45.62 2,127 -0.60(-1.30%)
May 01, 2018 45.94 46.23 45.83 46.23 1,898 +0.20(+0.44%)
Apr 30, 2018 46.08 46.08 46.03 46.03 769 -0.40(-0.87%)
Apr 27, 2018 46.61 46.61 46.37 46.43 1,988 -0.07(-0.14%)
Apr 26, 2018 46.35 46.50 46.27 46.50 2,376 +0.68(+1.47%)
Apr 25, 2018 45.90 45.95 45.82 45.82 4,614 +0.03(+0.07%)
Apr 24, 2018 46.20 46.20 45.79 45.79 4,757 -0.61(-1.31%)
Apr 23, 2018 46.51 46.59 46.39 46.39 1,378 +0.15(+0.32%)
Apr 20, 2018 46.76 46.76 46.25 46.25 2,360 -0.62(-1.33%)
Apr 19, 2018 47.11 47.12 46.87 46.87 2,234 -0.32(-0.67%)
Apr 18, 2018 47.19 47.19 47.19 47.19 1,486 +0.17(+0.36%)
Apr 17, 2018 46.69 47.06 46.69 47.02 9,195 +0.59(+1.28%)
Apr 16, 2018 46.40 46.58 46.35 46.42 5,215 +0.21(+0.45%)
Apr 13, 2018 46.06 46.22 46.05 46.22 2,073 -0.06(-0.12%)
Apr 12, 2018 46.30 46.37 46.19 46.28 16,835 +0.23(+0.50%)
Apr 11, 2018 45.90 46.31 45.90 46.05 2,855 -0.26(-0.55%)
Apr 10, 2018 45.92 46.40 45.92 46.30 9,680 +0.84(+1.85%)
Apr 09, 2018 45.97 46.16 45.46 45.46 3,794 +0.06(+0.14%)
Apr 06, 2018 46.06 46.14 45.40 45.40 4,160 -1.20(-2.58%)
Apr 05, 2018 46.71 46.71 46.40 46.60 3,256 +0.39(+0.85%)
Apr 04, 2018 44.73 46.21 44.73 46.21 104,609 +1.13(+2.51%)
Apr 03, 2018 45.10 45.40 45.05 45.08 5,098 -0.05(-0.11%)
Apr 02, 2018 45.57 45.57 44.84 45.13 4,690 -1.19(-2.58%)
Mar 29, 2018 46.32 46.32 46.32 0 +0.36(+0.78%)
Mar 28, 2018 45.51 45.96 45.51 45.96 3,461 -0.17(-0.37%)
Mar 27, 2018 46.63 46.74 46.13 46.13 2,526 -0.50(-1.07%)
Mar 26, 2018 46.18 46.65 45.74 46.63 5,322 +0.97(+2.12%)
Mar 23, 2018 46.39 46.63 45.66 45.66 12,062 -0.89(-1.91%)
Mar 22, 2018 46.87 47.04 46.55 46.55 2,998 -1.12(-2.35%)
Mar 21, 2018 47.74 47.93 47.56 47.67 10,340 +0.11(+0.24%)
Mar 20, 2018 47.60 47.60 47.56 47.56 2,249 -0.03(-0.06%)
Mar 19, 2018 48.17 48.17 47.38 47.59 2,133 -0.94(-1.93%)
Mar 16, 2018 48.68 48.73 48.52 48.52 10,394 +0.06(+0.12%)
Mar 15, 2018 48.64 48.69 48.34 48.47 9,141 -0.12(-0.26%)
Mar 14, 2018 48.93 48.93 48.50 48.59 19,049 -0.26(-0.54%)
Mar 13, 2018 49.36 49.36 48.82 48.86 3,333 -0.40(-0.81%)
Mar 12, 2018 49.25 49.25 49.25 49.25 1,163 +0.10(+0.19%)
Mar 09, 2018 48.73 49.16 48.73 49.16 6,305 +0.89(+1.85%)
Mar 08, 2018 48.31 48.31 48.27 48.27 2,265 +0.29(+0.60%)
Mar 07, 2018 47.98 47.62 47.98 1,616 -0.07(-0.15%)
Mar 06, 2018 47.86 48.05 47.80 48.05 2,336 +0.36(+0.75%)
Mar 05, 2018 47.21 47.69 47.21 47.69 1,485 +0.91(+1.94%)
Mar 02, 2018 46.49 46.80 46.49 46.78 3,725 -0.06(-0.14%)
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.