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

91.05 -0.02 (-0.02%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 91.04 91.19 90.97 91.05 7,521 -0.02(-0.02%)
Mar 27, 2024 90.62 91.07 90.62 91.07 5,884 +1.07(+1.19%)
Mar 26, 2024 90.41 90.41 89.92 90.00 26,902 -0.12(-0.14%)
Mar 25, 2024 90.34 90.34 90.03 90.12 3,557 -0.14(-0.15%)
Mar 22, 2024 90.77 90.77 90.12 90.26 12,255 -0.55(-0.60%)
Mar 21, 2024 91.08 91.08 90.81 90.81 95,781 +0.56(+0.62%)
Mar 20, 2024 89.75 90.25 89.49 90.25 10,814 +0.58(+0.65%)
Mar 19, 2024 89.31 89.67 89.31 89.67 5,118 +0.40(+0.45%)
Mar 18, 2024 89.10 89.57 89.04 89.26 3,281 +0.52(+0.58%)
Mar 15, 2024 89.02 89.09 88.49 88.75 3,094 -0.12(-0.13%)
Mar 14, 2024 89.39 89.39 88.59 88.87 7,062 -0.61(-0.68%)
Mar 13, 2024 89.57 89.82 89.46 89.47 12,909 -0.40(-0.44%)
Mar 12, 2024 89.76 90.04 89.73 89.87 8,501 +0.01(+0.01%)
Mar 11, 2024 89.42 89.88 89.42 89.86 4,779 +0.43(+0.48%)
Mar 08, 2024 89.43 89.69 89.29 89.43 2,485 -0.05(-0.06%)
Mar 07, 2024 89.53 89.71 89.39 89.48 11,081 +0.36(+0.40%)
Mar 06, 2024 89.01 89.34 88.99 89.12 2,998 +0.56(+0.63%)
Mar 05, 2024 89.02 89.02 88.39 88.56 16,135 -0.73(-0.81%)
Mar 04, 2024 89.30 89.53 89.25 89.29 6,602 -0.55(-0.62%)
Mar 01, 2024 88.89 89.84 88.89 89.84 6,876 +0.45(+0.51%)
Feb 29, 2024 89.30 89.45 89.22 89.39 6,242 -0.03(-0.03%)
Feb 28, 2024 89.28 89.59 89.28 89.41 4,681 -0.08(-0.09%)
Feb 27, 2024 88.96 89.49 88.94 89.49 1,903 +0.51(+0.57%)
Feb 26, 2024 88.82 89.12 88.82 88.98 6,190 -0.13(-0.15%)
Feb 23, 2024 88.98 89.11 88.90 89.11 7,259 -0.11(-0.13%)
Feb 22, 2024 88.47 89.32 88.38 89.23 16,305 +1.18(+1.34%)
Feb 21, 2024 87.91 88.05 87.80 88.05 13,778 +0.19(+0.22%)
Feb 20, 2024 87.80 88.08 87.71 87.86 24,216 -0.29(-0.32%)
Feb 16, 2024 88.19 88.74 88.02 88.14 37,446 -0.30(-0.34%)
Feb 15, 2024 87.47 88.57 87.47 88.45 23,500 +1.10(+1.26%)
Feb 14, 2024 86.97 87.35 86.64 87.35 176,263 +0.53(+0.62%)
Feb 13, 2024 86.92 86.99 86.48 86.81 4,387 -1.34(-1.52%)
Feb 12, 2024 87.60 88.29 87.60 88.16 21,720 +0.39(+0.45%)
Feb 09, 2024 87.53 87.80 87.53 87.76 1,055 -0.38(-0.44%)
Feb 08, 2024 88.30 88.30 87.87 88.15 4,786 -0.23(-0.26%)
Feb 07, 2024 88.77 88.77 88.38 88.38 4,400 +0.01(+0.01%)
Feb 06, 2024 87.84 88.38 87.84 88.37 9,430 +0.64(+0.73%)
Feb 05, 2024 87.74 87.81 87.36 87.73 12,733 -0.66(-0.75%)
Feb 02, 2024 87.77 88.47 87.77 88.39 1,294 -0.19(-0.22%)
Feb 01, 2024 88.16 88.59 88.16 88.59 1,294 +1.01(+1.15%)
Jan 31, 2024 88.27 88.28 87.51 87.58 1,772 -0.93(-1.05%)
Jan 30, 2024 88.45 88.62 88.43 88.51 3,019 -0.26(-0.30%)
Jan 29, 2024 87.93 88.77 87.93 88.77 9,280 +0.69(+0.79%)
Jan 26, 2024 88.09 88.19 88.01 88.08 1,031 +0.20(+0.22%)
Jan 25, 2024 87.75 87.88 87.49 87.88 5,147 +0.52(+0.59%)
Jan 24, 2024 88.43 88.43 87.36 87.36 7,080 -0.50(-0.57%)
Jan 23, 2024 87.77 87.92 87.46 87.87 5,789 +0.26(+0.30%)
Jan 22, 2024 87.89 87.90 87.44 87.61 2,500 +0.19(+0.22%)
Jan 19, 2024 86.73 87.42 86.54 87.42 8,468 +0.71(+0.81%)
Jan 18, 2024 86.13 86.71 86.03 86.71 1,134 +0.59(+0.68%)
Jan 17, 2024 85.89 86.12 85.66 86.12 8,087 -0.41(-0.47%)
Jan 16, 2024 86.45 86.69 86.18 86.53 2,975 -0.66(-0.76%)
Jan 12, 2024 87.04 87.27 87.04 87.19 2,491 -0.02(-0.02%)
Jan 11, 2024 87.51 87.51 86.68 87.21 6,749 -0.24(-0.27%)
Jan 10, 2024 87.50 87.50 87.15 87.45 6,397 +0.03(+0.03%)
Jan 09, 2024 87.20 87.50 87.16 87.43 5,601 -0.30(-0.34%)
Jan 08, 2024 86.77 87.72 86.73 87.72 1,857 +0.99(+1.14%)
Jan 05, 2024 86.57 86.82 86.40 86.74 4,648 -0.01(-0.01%)
Jan 04, 2024 87.00 87.27 86.69 86.74 6,887 -0.18(-0.21%)
Jan 03, 2024 87.38 87.39 86.84 86.93 5,200 -1.06(-1.21%)
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.