Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nasdaq 100 Technology Index Fund (NQ: QTEC )

185.48 -1.30 (-0.70%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2024 186.73 186.76 181.12 185.48 113,073 -1.30(-0.70%)
May 30, 2024 189.62 189.62 186.34 186.78 117,114 -3.77(-1.98%)
May 29, 2024 189.77 191.29 189.77 190.55 50,929 -2.16(-1.12%)
May 28, 2024 193.70 193.96 191.57 192.71 113,091 -0.47(-0.24%)
May 24, 2024 192.49 194.31 192.03 193.18 132,249 +1.03(+0.54%)
May 23, 2024 195.72 195.72 191.29 192.15 109,552 -1.47(-0.76%)
May 22, 2024 193.51 193.99 192.08 193.62 69,761 +1.22(+0.63%)
May 21, 2024 191.42 192.53 191.09 192.40 61,766 -0.89(-0.46%)
May 20, 2024 190.88 193.31 190.88 193.29 44,237 +2.54(+1.33%)
May 17, 2024 191.78 191.78 189.75 190.75 46,213 -0.24(-0.13%)
May 16, 2024 191.51 192.26 190.99 190.99 80,157 -0.41(-0.21%)
May 15, 2024 188.76 191.46 188.25 191.40 83,738 +4.37(+2.34%)
May 14, 2024 185.20 187.09 185.20 187.03 50,624 +1.36(+0.73%)
May 13, 2024 185.61 186.05 185.27 185.67 42,727 +0.93(+0.50%)
May 10, 2024 185.00 186.06 184.19 184.74 60,016 +0.92(+0.50%)
May 09, 2024 184.10 184.56 183.18 183.82 65,290 -0.30(-0.16%)
May 08, 2024 183.02 184.29 182.94 184.12 57,946 -0.27(-0.15%)
May 07, 2024 184.75 185.83 184.36 184.39 76,846 -0.69(-0.37%)
May 06, 2024 183.77 185.08 183.06 185.08 104,822 +2.33(+1.27%)
May 03, 2024 182.91 183.53 181.84 182.75 111,584 +2.61(+1.45%)
May 02, 2024 179.74 180.53 176.55 180.14 139,595 +2.80(+1.58%)
May 01, 2024 178.99 182.00 177.02 177.34 186,462 -2.72(-1.51%)
Apr 30, 2024 182.85 184.11 180.06 180.06 53,962 -3.75(-2.04%)
Apr 29, 2024 184.30 184.58 182.85 183.81 67,183 -0.18(-0.10%)
Apr 26, 2024 182.03 184.63 181.49 183.99 119,079 +2.81(+1.55%)
Apr 25, 2024 178.71 181.79 178.32 181.18 64,275 +0.04(+0.02%)
Apr 24, 2024 182.14 183.10 179.97 181.14 93,068 +1.24(+0.69%)
Apr 23, 2024 177.32 180.58 177.00 179.90 103,137 +3.54(+2.01%)
Apr 22, 2024 175.22 177.16 173.44 176.36 94,014 +2.42(+1.39%)
Apr 19, 2024 177.23 177.87 173.20 173.94 148,284 -3.98(-2.24%)
Apr 18, 2024 179.74 180.26 177.69 177.92 100,069 -1.81(-1.01%)
Apr 17, 2024 183.52 183.68 179.69 179.73 82,332 -3.54(-1.93%)
Apr 16, 2024 182.42 184.27 182.08 183.27 152,488 +0.60(+0.33%)
Apr 15, 2024 187.94 187.97 181.96 182.67 193,859 -3.35(-1.80%)
Apr 12, 2024 187.96 188.15 185.64 186.02 184,911 -4.73(-2.48%)
Apr 11, 2024 188.93 191.02 187.36 190.75 75,303 +3.28(+1.75%)
Apr 10, 2024 187.45 188.74 186.65 187.47 112,135 -2.99(-1.57%)
Apr 09, 2024 190.26 190.69 188.30 190.46 87,415 +1.61(+0.85%)
Apr 08, 2024 189.22 189.63 187.73 188.85 60,944 +0.17(+0.09%)
Apr 05, 2024 187.02 189.47 186.59 188.68 74,998 +2.45(+1.32%)
Apr 04, 2024 192.20 192.65 186.23 186.23 116,638 -3.71(-1.95%)
Apr 03, 2024 188.25 191.03 188.25 189.94 68,787 +0.53(+0.28%)
Apr 02, 2024 188.61 189.64 187.85 189.41 75,303 -2.01(-1.05%)
Apr 01, 2024 190.98 193.05 190.85 191.42 124,026 +0.74(+0.39%)
Mar 28, 2024 190.86 191.59 190.40 190.68 58,882 -0.32(-0.17%)
Mar 27, 2024 191.42 191.50 189.01 191.00 163,154 +0.94(+0.49%)
Mar 26, 2024 191.26 191.59 189.96 190.06 75,793 -0.17(-0.09%)
Mar 25, 2024 189.89 191.17 189.03 190.23 65,081 -1.03(-0.54%)
Mar 22, 2024 191.46 192.07 190.05 191.26 39,338 -0.54(-0.28%)
Mar 21, 2024 193.24 194.04 191.79 191.80 80,911 +1.81(+0.95%)
Mar 20, 2024 188.44 190.25 186.79 189.99 67,732 +2.84(+1.52%)
Mar 19, 2024 185.82 187.47 184.29 187.15 138,976 +0.00(+0.00%)
Mar 18, 2024 187.94 188.70 187.01 187.15 53,513 +1.41(+0.76%)
Mar 15, 2024 186.81 187.19 185.70 185.74 53,676 -3.10(-1.64%)
Mar 14, 2024 190.73 190.78 187.24 188.84 100,121 -1.51(-0.79%)
Mar 13, 2024 191.84 192.02 189.75 190.35 90,336 -2.39(-1.24%)
Mar 12, 2024 190.97 192.84 189.27 192.74 353,960 +2.92(+1.54%)
Mar 11, 2024 189.21 190.16 187.80 189.82 462,027 -0.89(-0.47%)
Mar 08, 2024 195.47 196.29 190.55 190.71 190,084 -4.94(-2.52%)
Mar 07, 2024 193.22 196.25 192.71 195.65 102,847 +3.80(+1.98%)
Mar 06, 2024 192.98 193.32 190.68 191.85 165,757 +2.66(+1.41%)
Mar 05, 2024 192.13 192.13 187.80 189.19 121,939 -5.04(-2.59%)
Mar 04, 2024 194.94 195.37 193.78 194.23 107,506 +0.04(+0.02%)
Mar 01, 2024 191.58 194.77 190.97 194.19 95,026 +3.59(+1.88%)
Feb 29, 2024 189.35 190.91 188.37 190.60 107,428 +2.67(+1.42%)
Feb 28, 2024 188.05 188.51 187.28 187.93 57,506 -1.56(-0.82%)
Feb 27, 2024 189.74 190.67 188.85 189.49 71,363 +0.34(+0.18%)
Feb 26, 2024 188.70 190.11 188.31 189.15 88,253 +1.18(+0.63%)
Feb 23, 2024 189.73 190.13 187.38 187.97 111,946 -0.68(-0.36%)
Feb 22, 2024 187.94 189.21 187.10 188.65 117,224 +6.65(+3.65%)
Feb 21, 2024 180.99 182.00 179.85 182.00 167,783 -3.36(-1.81%)
Feb 20, 2024 185.84 186.48 182.94 185.36 79,647 -1.85(-0.99%)
Feb 16, 2024 189.79 189.79 186.74 187.21 107,986 -2.15(-1.14%)
Feb 15, 2024 190.01 190.34 188.25 189.36 83,775 -0.12(-0.06%)
Feb 14, 2024 188.14 189.48 187.43 189.48 187,252 +3.61(+1.94%)
Feb 13, 2024 184.44 187.73 183.36 185.87 118,961 -4.03(-2.12%)
Feb 12, 2024 190.92 192.18 189.58 189.90 85,095 -1.02(-0.53%)
Feb 09, 2024 189.22 191.60 188.55 190.92 159,250 +3.13(+1.67%)
Feb 08, 2024 185.92 188.48 185.91 187.79 110,761 +2.06(+1.11%)
Feb 07, 2024 184.37 186.18 183.42 185.73 130,848 +3.32(+1.82%)
Feb 06, 2024 184.36 184.36 180.60 182.41 100,784 -0.97(-0.53%)
Feb 05, 2024 183.42 183.97 181.40 183.38 178,747 +0.03(+0.02%)
Feb 02, 2024 181.06 183.74 180.61 183.35 128,428 +2.42(+1.34%)
Feb 01, 2024 180.18 181.41 179.09 180.93 129,227 +1.57(+0.88%)
Jan 31, 2024 179.96 182.16 178.65 179.36 205,993 -3.22(-1.76%)
Jan 30, 2024 184.01 184.14 182.11 182.58 107,325 -1.89(-1.02%)
Jan 29, 2024 182.09 184.47 182.09 184.47 67,454 +2.39(+1.31%)
Jan 26, 2024 182.63 183.62 181.88 182.08 178,071 -2.69(-1.46%)
Jan 25, 2024 187.39 187.39 183.93 184.77 164,134 -0.20(-0.11%)
Jan 24, 2024 185.78 187.15 184.65 184.97 97,632 +1.26(+0.69%)
Jan 23, 2024 183.70 183.78 181.88 183.71 69,423 +0.71(+0.39%)
Jan 22, 2024 183.39 184.38 182.29 183.00 106,188 +1.35(+0.74%)
Jan 19, 2024 178.01 181.65 178.01 181.65 112,003 +4.84(+2.74%)
Jan 18, 2024 176.34 176.98 174.87 176.81 85,433 +3.30(+1.90%)
Jan 17, 2024 173.44 173.78 170.82 173.51 114,103 -1.56(-0.89%)
Jan 16, 2024 174.11 175.77 173.69 175.07 66,862 +0.56(+0.32%)
Jan 12, 2024 175.25 175.80 173.88 174.51 217,337 -0.15(-0.09%)
Jan 11, 2024 174.45 175.32 172.06 174.66 79,600 +0.92(+0.53%)
Jan 10, 2024 173.05 174.16 171.69 173.74 160,198 +1.03(+0.60%)
Jan 09, 2024 169.89 173.43 169.89 172.71 76,417 +0.97(+0.56%)
Jan 08, 2024 168.07 171.78 168.07 171.74 118,291 +4.72(+2.83%)
Jan 05, 2024 166.64 168.41 166.41 167.02 155,161 +0.53(+0.32%)
Jan 04, 2024 166.20 167.79 166.14 166.49 83,811 -1.14(-0.68%)
Jan 03, 2024 167.86 168.79 167.16 167.63 153,155 -2.40(-1.41%)
Jan 02, 2024 173.51 173.51 169.04 170.03 269,849 -5.43(-3.09%)
Dec 29, 2023 176.43 176.94 174.79 175.46 66,374 -1.28(-0.72%)
Dec 28, 2023 177.41 177.41 176.58 176.74 119,622 -0.19(-0.11%)
Dec 27, 2023 177.44 177.44 176.30 176.93 101,252 +0.05(+0.03%)
Dec 26, 2023 175.79 177.20 175.79 176.88 53,091 +1.68(+0.96%)
Dec 22, 2023 175.46 175.54 173.99 175.20 63,724 +0.82(+0.47%)
Dec 21, 2023 173.81 174.58 172.91 174.38 112,290 +3.32(+1.94%)
Dec 20, 2023 173.62 174.63 171.06 171.06 73,914 -3.09(-1.77%)
Dec 19, 2023 173.91 174.53 173.69 174.15 72,928 +0.71(+0.41%)
Dec 18, 2023 173.75 173.90 172.48 173.44 89,705 -0.14(-0.08%)
Dec 15, 2023 172.94 174.72 172.72 173.58 80,483 +1.28(+0.74%)
Dec 14, 2023 171.52 173.14 170.69 172.30 99,687 +1.78(+1.04%)
Dec 13, 2023 168.71 170.91 167.78 170.52 149,957 +2.32(+1.38%)
Dec 12, 2023 166.29 168.20 165.98 168.20 131,414 +1.66(+1.00%)
Dec 11, 2023 163.40 166.92 163.40 166.54 72,161 +3.87(+2.38%)
Dec 08, 2023 161.13 163.05 161.13 162.67 78,496 +0.76(+0.47%)
Dec 07, 2023 160.24 162.27 159.73 161.91 54,135 +2.88(+1.81%)
Dec 06, 2023 161.87 161.87 158.94 159.03 79,431 -1.21(-0.75%)
Dec 05, 2023 159.43 160.24 158.66 160.24 59,803 -0.30(-0.19%)
Dec 04, 2023 161.08 161.08 158.16 160.54 156,869 -2.04(-1.25%)
Dec 01, 2023 161.36 162.60 160.46 162.58 122,734 +0.69(+0.43%)
Nov 30, 2023 163.18 163.22 160.41 161.89 105,706 -0.61(-0.38%)
Nov 29, 2023 161.96 164.10 161.96 162.50 116,117 +2.49(+1.56%)
Nov 28, 2023 158.85 160.19 158.50 160.01 109,559 +1.16(+0.73%)
Nov 27, 2023 158.78 160.02 158.38 158.85 81,519 -0.21(-0.13%)
Nov 24, 2023 158.50 159.13 158.50 159.06 15,933 +0.30(+0.19%)
Nov 22, 2023 159.65 160.70 158.69 158.76 65,025 -0.01(-0.01%)
Nov 21, 2023 159.27 159.52 158.04 158.78 187,557 -1.53(-0.95%)
Nov 20, 2023 157.97 160.70 157.76 160.30 91,070 +2.59(+1.64%)
Nov 17, 2023 156.59 158.05 156.38 157.72 104,953 +0.66(+0.42%)
Nov 16, 2023 156.43 157.41 155.60 157.06 125,554 +0.02(+0.01%)
Nov 15, 2023 157.56 158.42 156.37 157.03 127,257 +0.31(+0.20%)
Nov 14, 2023 154.78 157.00 154.78 156.72 92,488 +4.99(+3.29%)
Nov 13, 2023 151.59 152.13 150.62 151.74 79,261 -0.43(-0.28%)
Nov 10, 2023 148.92 152.45 148.22 152.17 195,687 +4.52(+3.06%)
Nov 09, 2023 149.32 150.54 147.41 147.65 82,511 -1.01(-0.68%)
Nov 08, 2023 148.64 149.29 147.70 148.66 76,834 +0.30(+0.20%)
Nov 07, 2023 146.90 149.09 146.90 148.36 131,442 +2.89(+1.99%)
Nov 06, 2023 146.21 146.56 144.10 145.47 209,969 -0.45(-0.31%)
Nov 03, 2023 143.31 146.75 143.25 145.92 88,686 +2.45(+1.71%)
Nov 02, 2023 143.36 143.71 142.12 143.47 124,846 +2.39(+1.69%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.