Skip to main content
logo
First Trust NASDAQ-100 Technology Sector Index Fund (QTEC)
NASDAQ: QTEC · Real-Time Price · USD
209.58
-4.73 (-2.21%)
Aug 1, 2025, 4:00 PM - Market closed

United States Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 2025211.15211.53207.37209.58209.58-2.21%259,222
Jul 31, 2025217.87217.87213.46214.31214.31-2.03%130,335
Jul 30, 2025219.22219.89217.18218.74218.74-0.03%80,038
Jul 29, 2025219.93221.43218.39218.81218.810.13%85,222
Jul 28, 2025219.00219.49218.19218.53218.530.63%61,504
Jul 25, 2025215.52217.50215.42217.16217.160.25%53,382
Jul 24, 2025216.68216.82215.51216.62216.62-0.02%39,421
Jul 23, 2025216.13216.92214.80216.66216.66-0.19%79,369
Jul 22, 2025217.29217.89214.38217.06217.06-0.40%113,370
Jul 21, 2025217.15219.55217.15217.93217.930.47%78,559
Jul 18, 2025217.61217.95216.34216.92216.920.21%63,163
Jul 17, 2025214.51216.85213.82216.46216.460.83%505,820
Jul 16, 2025214.36214.98210.97214.68214.680.06%105,590
Jul 15, 2025216.01216.36214.55214.55214.550.21%44,449
Jul 14, 2025213.45214.84212.77214.10214.100.16%41,347
Jul 11, 2025214.09214.83213.44213.75213.75-0.54%98,972
Jul 10, 2025217.41217.41214.33214.90214.90-0.94%91,633
Jul 9, 2025217.22217.91215.41216.95216.950.16%70,951
Jul 8, 2025215.46216.77215.26216.60216.601.10%94,366
Jul 7, 2025214.96215.71213.52214.25214.25-0.97%152,183
Jul 3, 2025214.50217.08214.50216.35216.351.51%106,715
Jul 2, 2025211.11213.24210.24213.14213.140.70%102,267
Jul 1, 2025211.73212.78209.42211.66211.66-0.55%132,370
Jun 30, 2025213.05213.27212.03212.83212.830.59%97,738
Jun 27, 2025212.52213.55210.45211.58211.58-0.07%150,662
Jun 26, 2025211.14211.88209.88211.73211.730.58%109,763
Jun 25, 2025210.53211.20209.47210.51210.510.45%169,694
Jun 24, 2025207.00209.90207.00209.57209.572.38%252,473
Jun 23, 2025202.45204.86200.93204.70204.701.02%113,444
Jun 20, 2025205.63205.65201.51202.63202.63-0.76%68,038
Jun 18, 2025204.95205.67203.01204.19204.19-0.14%97,272
Jun 17, 2025204.31206.46203.93204.48204.48-0.47%132,186
Jun 16, 2025203.30206.18203.30205.45205.451.95%168,001
Jun 13, 2025201.63204.20200.92201.53201.53-1.69%152,933
Jun 12, 2025204.20206.16204.20205.00205.00-0.26%79,350
Jun 11, 2025206.52207.64204.34205.54205.54-0.15%124,967
Jun 10, 2025203.99206.11203.73205.85205.851.09%125,361
Jun 9, 2025202.84204.93202.84203.63203.630.82%115,959
Jun 6, 2025201.60203.39201.50201.97201.971.30%114,812
Jun 5, 2025200.69202.84198.48199.38199.38-0.25%163,698
Jun 4, 2025198.47200.35198.33199.88199.880.69%236,511
Jun 3, 2025195.30198.89194.92198.52198.521.58%149,967
Jun 2, 2025192.86195.59192.24195.43195.431.14%145,938
May 30, 2025193.06193.85189.89193.23193.23-0.24%146,243
May 29, 2025197.16197.16192.64193.69193.69-0.21%119,372
May 28, 2025196.04196.73193.98194.10194.10-0.97%118,650
May 27, 2025193.94196.59193.25196.01196.012.21%94,981
May 23, 2025189.59192.47189.59191.78191.78-0.98%249,579
May 22, 2025194.20196.16193.66193.68193.68-0.11%148,734
May 21, 2025195.66198.89193.43193.89193.89-1.83%129,984