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, 2024 87.38 88.15 87.23 88.15 3,157 +0.78(+0.89%)
May 30, 2024 87.16 87.37 87.16 87.37 3,854 +0.58(+0.67%)
May 29, 2024 86.77 86.87 86.77 86.79 1,697 -0.83(-0.94%)
May 28, 2024 88.34 88.34 87.38 87.61 2,493 -0.99(-1.11%)
May 24, 2024 88.33 88.91 88.33 88.60 2,330 +0.60(+0.68%)
May 23, 2024 88.60 88.74 87.98 88.00 1,419 -1.04(-1.17%)
May 22, 2024 89.15 89.20 88.99 89.04 2,408 -0.12(-0.13%)
May 21, 2024 89.11 89.16 88.89 89.16 1,342 +0.04(+0.05%)
May 20, 2024 88.85 89.13 88.85 89.11 1,935 +0.07(+0.08%)
May 17, 2024 89.09 89.09 88.89 89.05 5,750 -0.08(-0.09%)
May 16, 2024 89.16 89.31 89.10 89.13 2,051 +0.12(+0.13%)
May 15, 2024 89.24 89.24 88.79 89.01 2,658 +0.30(+0.34%)
May 14, 2024 88.75 88.79 88.38 88.70 2,005 +0.26(+0.29%)
May 13, 2024 88.66 88.87 88.34 88.44 3,949 +0.14(+0.16%)
May 10, 2024 88.20 88.37 88.17 88.31 2,300 +0.18(+0.20%)
May 09, 2024 87.45 88.13 87.45 88.13 2,846 +0.68(+0.77%)
May 08, 2024 87.61 87.64 87.45 87.45 1,762 -0.24(-0.27%)
May 07, 2024 87.75 87.76 87.60 87.69 2,731 +0.33(+0.38%)
May 06, 2024 87.33 87.36 87.12 87.36 7,225 +0.20(+0.23%)
May 03, 2024 87.35 87.35 87.14 87.16 2,825 +0.93(+1.07%)
May 02, 2024 85.51 86.24 85.51 86.24 4,828 +0.61(+0.71%)
May 01, 2024 85.47 85.98 85.47 85.63 11,018 -0.18(-0.21%)
Apr 30, 2024 86.21 86.21 85.81 85.81 1,598 -1.42(-1.63%)
Apr 29, 2024 86.79 87.26 86.79 87.23 2,163 +0.72(+0.83%)
Apr 26, 2024 86.55 86.79 86.51 86.51 1,312 -0.04(-0.05%)
Apr 25, 2024 86.84 86.84 86.15 86.56 4,355 -0.31(-0.36%)
Apr 24, 2024 86.87 86.87 86.87 86.87 462 +0.35(+0.40%)
Apr 23, 2024 86.46 86.75 86.46 86.53 2,561 +0.82(+0.96%)
Apr 22, 2024 85.38 85.84 85.38 85.70 1,680 +0.57(+0.67%)
Apr 19, 2024 85.09 85.13 84.80 85.13 54,875 +0.06(+0.07%)
Apr 18, 2024 85.51 85.64 85.06 85.07 3,561 -0.30(-0.35%)
Apr 17, 2024 85.91 85.91 85.20 85.37 1,554 -0.29(-0.34%)
Apr 16, 2024 85.53 85.89 85.53 85.66 2,693 -0.33(-0.38%)
Apr 15, 2024 87.89 87.89 85.79 85.99 7,341 -0.90(-1.04%)
Apr 12, 2024 87.68 87.68 86.89 86.89 1,913 -1.38(-1.56%)
Apr 11, 2024 88.46 88.46 88.27 88.27 960 +0.41(+0.46%)
Apr 10, 2024 87.55 87.86 87.55 87.86 3,807 -1.18(-1.32%)
Apr 09, 2024 89.11 89.11 88.72 89.04 3,437 +0.35(+0.39%)
Apr 08, 2024 88.52 88.92 88.52 88.69 3,498 +0.03(+0.04%)
Apr 05, 2024 87.79 88.80 87.79 88.66 3,879 +0.77(+0.87%)
Apr 04, 2024 89.57 89.57 87.89 87.89 3,226 -1.01(-1.13%)
Apr 03, 2024 88.72 89.18 88.72 88.90 6,789 -0.11(-0.12%)
Apr 02, 2024 89.33 89.33 88.80 89.00 3,577 -0.95(-1.06%)
Apr 01, 2024 90.67 90.67 89.84 89.95 7,676 -0.68(-0.75%)
Mar 28, 2024 90.62 90.77 90.54 90.63 7,555 -0.02(-0.02%)
Mar 27, 2024 90.20 90.65 90.20 90.65 5,911 +1.06(+1.19%)
Mar 26, 2024 89.99 89.99 89.50 89.58 27,027 -0.12(-0.14%)
Mar 25, 2024 89.92 89.92 89.61 89.71 3,573 -0.14(-0.15%)
Mar 22, 2024 90.35 90.35 89.70 89.85 12,311 -0.54(-0.60%)
Mar 21, 2024 90.66 90.66 90.39 90.39 96,226 +0.56(+0.62%)
Mar 20, 2024 89.34 89.83 89.08 89.83 10,864 +0.58(+0.65%)
Mar 19, 2024 88.90 89.25 88.90 89.25 5,142 +0.40(+0.45%)
Mar 18, 2024 88.69 89.16 88.62 88.85 3,296 +0.52(+0.58%)
Mar 15, 2024 88.60 88.67 88.08 88.34 3,109 -0.12(-0.13%)
Mar 14, 2024 88.98 88.98 88.18 88.45 7,095 -0.61(-0.68%)
Mar 13, 2024 89.16 89.41 89.05 89.06 12,969 -0.40(-0.44%)
Mar 12, 2024 89.35 89.62 89.32 89.46 8,540 +0.01(+0.01%)
Mar 11, 2024 89.01 89.47 89.01 89.45 4,801 +0.43(+0.48%)
Mar 08, 2024 89.02 89.28 88.88 89.02 2,497 -0.05(-0.06%)
Mar 07, 2024 89.12 89.29 88.98 89.07 11,132 +0.36(+0.40%)
Mar 06, 2024 88.59 88.93 88.57 88.71 3,012 +0.56(+0.63%)
Mar 05, 2024 88.61 88.61 87.98 88.15 16,210 -0.72(-0.81%)
Mar 04, 2024 88.89 89.12 88.83 88.88 6,632 -0.55(-0.62%)
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.