Nasdaq 100 EW Index Fund (NQ: QQEW )

123.30 -0.12 (-0.10%)
Official Closing Price Updated: 4:15 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 67.57 67.57 66.94 67.14 33,094 -0.42(-0.62%)
Oct 30, 2019 67.52 67.65 67.07 67.56 37,917 +0.20(+0.29%)
Oct 29, 2019 67.47 67.59 67.31 67.36 18,184 -0.09(-0.13%)
Oct 28, 2019 67.17 67.53 67.17 67.45 38,855 +0.51(+0.76%)
Oct 25, 2019 66.39 66.97 66.39 66.94 15,983 +0.43(+0.65%)
Oct 24, 2019 66.20 66.51 66.09 66.51 13,033 +0.90(+1.37%)
Oct 23, 2019 65.48 65.76 65.39 65.62 11,702 -0.09(-0.13%)
Oct 22, 2019 66.42 66.42 65.70 65.70 28,330 -0.38(-0.57%)
Oct 21, 2019 65.99 66.11 65.82 66.08 13,954 +0.43(+0.66%)
Oct 18, 2019 66.07 66.08 65.33 65.65 8,811 -0.53(-0.80%)
Oct 17, 2019 66.40 66.47 66.02 66.17 85,692 +0.19(+0.29%)
Oct 16, 2019 66.02 66.19 65.88 65.98 17,109 -0.32(-0.48%)
Oct 15, 2019 65.71 66.45 65.71 66.30 35,199 +0.87(+1.33%)
Oct 14, 2019 65.41 65.54 65.29 65.43 11,313 +0.02(+0.03%)
Oct 11, 2019 65.46 65.90 65.39 65.41 26,844 +1.09(+1.70%)
Oct 10, 2019 63.74 64.50 63.74 64.32 37,872 +0.55(+0.86%)
Oct 09, 2019 63.62 64.04 63.57 63.77 19,242 +0.63(+1.00%)
Oct 08, 2019 63.80 63.83 63.14 63.14 24,394 -1.21(-1.89%)
Oct 07, 2019 64.28 64.70 64.22 64.35 32,555 -0.23(-0.36%)
Oct 04, 2019 64.14 64.63 63.97 64.58 30,225 +0.85(+1.33%)
Oct 03, 2019 63.05 63.75 62.35 63.73 33,768 +0.62(+0.99%)
Oct 02, 2019 63.64 63.71 62.85 63.11 53,675 -1.02(-1.58%)
Oct 01, 2019 64.97 65.27 63.98 64.12 203,406 -0.63(-0.98%)
Sep 30, 2019 64.40 64.86 64.37 64.76 27,044 +0.58(+0.90%)
Sep 27, 2019 65.15 65.15 63.78 64.18 30,020 -1.05(-1.62%)
Sep 26, 2019 65.27 65.27 64.67 65.24 20,193 -0.01(-0.02%)
Sep 25, 2019 64.45 65.36 64.20 65.25 26,991 +0.66(+1.02%)
Sep 24, 2019 65.73 65.73 64.45 64.59 64,147 -0.92(-1.40%)
Sep 23, 2019 65.42 65.68 65.42 65.50 17,495 -0.18(-0.27%)
Sep 20, 2019 66.18 66.23 65.53 65.68 27,506 -0.44(-0.66%)
Sep 19, 2019 66.40 66.55 66.10 66.12 32,556 +0.01(+0.01%)
Sep 18, 2019 66.06 66.11 65.47 66.11 14,773 -0.27(-0.41%)
Sep 17, 2019 66.18 66.38 65.95 66.38 36,019 +0.24(+0.37%)
Sep 16, 2019 65.89 66.27 65.72 66.14 33,840 -0.27(-0.41%)
Sep 13, 2019 66.53 66.78 66.37 66.41 31,098 -0.02(-0.03%)
Sep 12, 2019 66.75 67.04 66.43 66.43 24,438 +0.04(+0.06%)
Sep 11, 2019 65.99 66.39 65.79 66.39 38,396 +0.61(+0.93%)
Sep 10, 2019 65.49 65.78 65.16 65.78 33,902 -0.07(-0.10%)
Sep 09, 2019 66.10 66.12 65.62 65.84 75,711 -0.09(-0.13%)
Sep 06, 2019 65.89 66.14 65.84 65.93 57,168 +0.19(+0.30%)
Sep 05, 2019 65.34 66.00 65.34 65.74 35,443 +1.25(+1.93%)
Sep 04, 2019 64.34 64.53 64.22 64.49 26,341 +0.88(+1.38%)
Sep 03, 2019 63.85 64.11 63.36 63.61 277,732 -0.61(-0.96%)
Aug 30, 2019 64.57 64.60 64.09 64.23 23,093 -0.17(-0.26%)
Aug 29, 2019 64.20 64.61 64.04 64.39 28,739 +0.95(+1.49%)
Aug 28, 2019 62.84 63.50 62.63 63.45 17,394 +0.30(+0.48%)
Aug 27, 2019 63.70 63.75 62.91 63.15 16,108 -0.09(-0.14%)
Aug 26, 2019 63.17 63.25 62.95 63.23 23,951 +0.75(+1.20%)
Aug 23, 2019 64.00 64.47 62.33 62.48 53,986 -1.99(-3.08%)
Aug 22, 2019 64.72 64.80 63.99 64.47 25,038 -0.10(-0.15%)
Aug 21, 2019 64.68 64.72 64.41 64.57 23,091 +0.47(+0.73%)
Aug 20, 2019 64.32 64.54 64.06 64.10 13,837 -0.34(-0.53%)
Aug 19, 2019 64.42 64.60 64.22 64.44 30,311 +0.94(+1.47%)
Aug 16, 2019 62.85 63.61 62.85 63.51 26,377 +1.05(+1.69%)
Aug 15, 2019 62.72 62.72 62.03 62.45 63,108 -0.07(-0.11%)
Aug 14, 2019 63.44 63.49 62.37 62.52 63,108 -1.90(-2.95%)
Aug 13, 2019 63.06 64.73 63.06 64.42 44,929 +1.31(+2.07%)
Aug 12, 2019 63.67 63.67 62.88 63.12 73,194 -0.93(-1.45%)
Aug 09, 2019 64.41 64.41 63.57 64.04 29,354 -0.67(-1.04%)
Aug 08, 2019 63.61 64.71 63.61 64.71 29,892 +1.40(+2.22%)
Aug 07, 2019 62.27 63.31 61.88 63.31 41,655 +0.42(+0.67%)
Aug 06, 2019 62.74 63.03 62.21 62.89 823,965 +0.75(+1.21%)
Aug 05, 2019 63.31 63.31 61.67 62.14 536,034 -2.28(-3.54%)
Aug 02, 2019 64.83 64.92 64.11 64.42 62,197 -0.97(-1.49%)
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.