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, 2023 78.42 78.81 78.08 78.81 13,717 -0.03(-0.04%)
May 30, 2023 79.19 79.19 78.58 78.84 15,009 -0.14(-0.17%)
May 26, 2023 78.59 78.99 78.57 78.98 17,411 +1.00(+1.29%)
May 25, 2023 78.59 78.59 77.88 77.98 15,032 -1.20(-1.52%)
May 24, 2023 78.77 79.24 78.77 79.18 6,683 -0.09(-0.11%)
May 23, 2023 80.07 80.18 79.27 79.27 4,737 -1.14(-1.42%)
May 22, 2023 80.31 80.48 80.29 80.41 6,246 +0.25(+0.31%)
May 19, 2023 80.46 80.53 80.02 80.16 3,399 -0.26(-0.32%)
May 18, 2023 79.47 80.42 79.44 80.42 6,761 +0.97(+1.23%)
May 17, 2023 79.20 79.83 78.92 79.44 33,948 +0.39(+0.50%)
May 16, 2023 79.59 79.59 79.05 79.05 5,915 -1.05(-1.31%)
May 15, 2023 79.73 80.29 79.64 80.10 24,518 +0.11(+0.14%)
May 12, 2023 80.41 80.41 79.47 79.99 8,346 -0.07(-0.09%)
May 11, 2023 79.96 80.17 79.74 80.06 33,031 -0.09(-0.11%)
May 10, 2023 80.53 80.54 79.53 80.15 87,293 +0.09(+0.11%)
May 09, 2023 80.09 80.15 79.83 80.06 40,345 -0.61(-0.76%)
May 08, 2023 80.44 80.67 80.19 80.67 92,847 +0.24(+0.29%)
May 05, 2023 80.05 80.82 80.05 80.44 77,452 +1.22(+1.54%)
May 04, 2023 79.08 79.52 79.05 79.22 15,661 -0.48(-0.60%)
May 03, 2023 80.03 80.53 79.48 79.70 31,478 +0.08(+0.10%)
May 02, 2023 80.12 80.17 79.19 79.62 38,821 -1.25(-1.54%)
May 01, 2023 80.79 81.04 80.61 80.87 44,332 +0.11(+0.13%)
Apr 28, 2023 80.64 81.00 80.53 80.76 20,481 +0.81(+1.01%)
Apr 27, 2023 79.61 80.14 79.61 79.95 3,085 +1.10(+1.40%)
Apr 26, 2023 79.32 79.41 78.85 78.85 5,031 -1.29(-1.61%)
Apr 25, 2023 80.92 80.92 80.14 80.14 61,389 -1.09(-1.34%)
Apr 24, 2023 81.00 81.23 80.93 81.23 6,842 +0.23(+0.29%)
Apr 21, 2023 80.74 81.10 80.74 81.00 79,889 +0.23(+0.28%)
Apr 20, 2023 80.88 81.22 80.77 80.77 9,099 -0.50(-0.62%)
Apr 19, 2023 80.82 81.45 80.82 81.27 9,335 -0.02(-0.02%)
Apr 18, 2023 81.45 81.49 81.14 81.29 9,312 -0.03(-0.03%)
Apr 17, 2023 81.02 81.32 80.78 81.32 7,195 +0.66(+0.81%)
Apr 14, 2023 81.10 81.10 80.33 80.66 7,587 -0.80(-0.98%)
Apr 13, 2023 80.62 81.46 80.56 81.46 7,625 +1.07(+1.33%)
Apr 12, 2023 81.61 81.61 80.22 80.39 8,877 -0.62(-0.76%)
Apr 11, 2023 80.95 81.18 80.88 81.01 4,676 +0.17(+0.21%)
Apr 10, 2023 79.83 80.84 79.83 80.84 5,823 +0.55(+0.68%)
Apr 06, 2023 80.36 80.45 80.29 80.29 16,322 -0.08(-0.10%)
Apr 05, 2023 80.48 80.57 80.19 80.38 6,602 -0.21(-0.26%)
Apr 04, 2023 80.98 80.98 80.46 80.59 3,350 -0.37(-0.46%)
Apr 03, 2023 80.88 81.03 80.37 80.96 40,282 -0.13(-0.16%)
Mar 31, 2023 80.32 81.09 80.32 81.09 36,156 +1.32(+1.66%)
Mar 30, 2023 80.20 80.20 79.57 79.77 32,638 +0.49(+0.62%)
Mar 29, 2023 78.79 79.34 78.76 79.28 34,036 +1.21(+1.56%)
Mar 28, 2023 78.21 78.24 77.82 78.06 40,479 +0.10(+0.13%)
Mar 27, 2023 78.37 78.39 77.92 77.96 5,859 +0.29(+0.38%)
Mar 24, 2023 76.95 77.80 76.46 77.67 24,541 +0.60(+0.78%)
Mar 23, 2023 78.21 78.21 76.56 77.06 215,058 +0.08(+0.11%)
Mar 22, 2023 78.59 78.59 76.98 76.98 12,466 -1.43(-1.83%)
Mar 21, 2023 78.24 78.58 77.96 78.41 31,972 +1.08(+1.40%)
Mar 20, 2023 76.72 77.33 76.72 77.33 2,441 +0.69(+0.90%)
Mar 17, 2023 77.12 77.12 76.17 76.64 5,665 -0.66(-0.85%)
Mar 16, 2023 76.08 77.54 76.05 77.30 45,335 +0.70(+0.91%)
Mar 15, 2023 76.09 76.61 75.68 76.61 11,218 -0.25(-0.32%)
Mar 14, 2023 77.03 77.30 76.42 76.85 6,817 +0.66(+0.87%)
Mar 13, 2023 75.81 76.86 75.45 76.19 7,055 +0.39(+0.52%)
Mar 10, 2023 76.82 77.01 75.42 75.80 102,722 -1.07(-1.39%)
Mar 09, 2023 78.72 78.75 76.87 76.87 4,528 -1.80(-2.29%)
Mar 08, 2023 78.63 78.67 78.04 78.67 2,652 +0.14(+0.17%)
Mar 07, 2023 79.83 79.83 78.42 78.54 3,719 -1.15(-1.44%)
Mar 06, 2023 80.15 80.45 79.68 79.68 5,241 -0.28(-0.36%)
Mar 03, 2023 78.85 79.99 78.85 79.97 6,190 +1.31(+1.67%)
Mar 02, 2023 77.82 78.69 77.76 78.66 62,318 +0.83(+1.07%)
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.