Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

191.04 +0.04 (+0.02%)
Streaming Delayed Price Updated: 12:07 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 146.97 148.22 146.96 147.26 49,627 +0.89(+0.61%)
May 27, 2021 146.20 147.12 145.51 146.37 55,605 -0.64(-0.43%)
May 26, 2021 147.10 147.66 146.47 147.01 52,562 +0.33(+0.22%)
May 25, 2021 146.88 147.50 146.19 146.68 81,715 +0.54(+0.37%)
May 24, 2021 144.67 146.63 144.53 146.14 87,655 +2.86(+2.00%)
May 21, 2021 144.90 144.98 143.13 143.28 79,030 -0.78(-0.54%)
May 20, 2021 141.18 144.40 141.18 144.06 109,735 +3.79(+2.70%)
May 19, 2021 135.88 140.45 135.83 140.27 93,546 +1.50(+1.08%)
May 18, 2021 140.39 140.98 138.63 138.78 81,247 -0.73(-0.52%)
May 17, 2021 139.64 139.71 137.78 139.50 100,834 -1.19(-0.84%)
May 14, 2021 138.65 141.31 137.73 140.69 86,866 +3.82(+2.79%)
May 13, 2021 138.07 138.98 135.70 136.87 175,609 +0.55(+0.40%)
May 12, 2021 138.19 139.09 135.97 136.32 169,800 -4.55(-3.23%)
May 11, 2021 136.15 141.38 135.87 140.87 397,263 +0.86(+0.61%)
May 10, 2021 143.99 143.99 139.94 140.01 202,442 -4.92(-3.40%)
May 07, 2021 145.16 146.47 144.18 144.94 108,580 +1.69(+1.18%)
May 06, 2021 142.77 143.46 141.07 143.24 147,252 -0.15(-0.10%)
May 05, 2021 144.95 145.32 142.98 143.39 99,985 -0.14(-0.10%)
May 04, 2021 144.90 144.90 141.41 143.53 193,124 -2.85(-1.95%)
May 03, 2021 149.12 149.12 146.17 146.38 142,425 -1.91(-1.29%)
Apr 30, 2021 149.36 150.49 148.03 148.29 82,680 -2.85(-1.89%)
Apr 29, 2021 152.26 152.47 149.44 151.15 59,931 +0.20(+0.13%)
Apr 28, 2021 151.84 151.84 150.72 150.95 91,183 -0.96(-0.63%)
Apr 27, 2021 152.85 152.94 151.13 151.90 75,878 -0.97(-0.63%)
Apr 26, 2021 150.75 152.87 150.75 152.87 116,340 +2.12(+1.41%)
Apr 23, 2021 148.85 151.13 148.85 150.75 64,418 +2.65(+1.79%)
Apr 22, 2021 149.79 150.41 147.51 148.09 123,225 -1.77(-1.18%)
Apr 21, 2021 147.21 149.90 147.09 149.87 185,935 +2.38(+1.62%)
Apr 20, 2021 148.48 149.10 146.77 147.49 199,286 -1.53(-1.02%)
Apr 19, 2021 150.92 151.79 147.93 149.01 178,869 -2.91(-1.92%)
Apr 16, 2021 152.75 152.75 151.41 151.92 79,871 -1.08(-0.70%)
Apr 15, 2021 151.86 153.08 151.26 153.00 129,696 +2.84(+1.89%)
Apr 14, 2021 152.14 152.71 149.85 150.16 154,702 -1.86(-1.23%)
Apr 13, 2021 151.54 152.29 150.75 152.02 79,307 +1.31(+0.87%)
Apr 12, 2021 150.62 151.06 150.11 150.72 80,553 -0.88(-0.58%)
Apr 09, 2021 150.65 151.64 150.09 151.59 109,772 +0.17(+0.11%)
Apr 08, 2021 150.77 151.52 150.35 151.42 81,570 +2.23(+1.50%)
Apr 07, 2021 149.27 149.77 148.52 149.19 136,112 -0.36(-0.24%)
Apr 06, 2021 150.05 151.03 148.96 149.55 196,120 -0.91(-0.60%)
Apr 05, 2021 149.40 150.70 148.73 150.46 141,137 +2.58(+1.75%)
Apr 01, 2021 145.95 147.94 145.95 147.88 368,752 +4.17(+2.90%)
Mar 31, 2021 141.58 144.56 141.58 143.71 206,745 +3.31(+2.36%)
Mar 30, 2021 140.04 140.71 138.83 140.40 198,545 -0.73(-0.52%)
Mar 29, 2021 141.79 142.22 139.65 141.13 198,886 -1.52(-1.06%)
Mar 26, 2021 137.65 142.68 137.65 142.64 251,353 +4.78(+3.47%)
Mar 25, 2021 136.93 138.54 135.58 137.86 570,048 -0.85(-0.61%)
Mar 24, 2021 142.90 142.90 138.68 138.71 468,286 -2.52(-1.79%)
Mar 23, 2021 143.69 143.69 140.92 141.23 678,414 -1.87(-1.31%)
Mar 22, 2021 141.81 144.27 141.74 143.10 531,354 +2.99(+2.13%)
Mar 19, 2021 139.24 141.43 137.70 140.12 1,031,655 +1.23(+0.88%)
Mar 18, 2021 141.94 142.30 138.74 138.89 724,570 -5.40(-3.74%)
Mar 17, 2021 141.36 145.33 140.38 144.29 752,657 +0.88(+0.61%)
Mar 16, 2021 143.69 145.46 142.52 143.41 675,200 +1.03(+0.72%)
Mar 15, 2021 140.40 142.52 139.64 142.39 722,598 +2.54(+1.82%)
Mar 12, 2021 139.46 140.18 137.93 139.85 554,711 -2.06(-1.45%)
Mar 11, 2021 139.65 142.77 139.65 141.91 478,139 +5.03(+3.68%)
Mar 10, 2021 140.57 140.86 136.66 136.88 717,373 -1.66(-1.20%)
Mar 09, 2021 135.86 139.40 135.80 138.54 509,700 +7.07(+5.38%)
Mar 08, 2021 137.16 137.82 131.35 131.47 708,481 -6.24(-4.53%)
Mar 05, 2021 137.06 137.90 131.08 137.70 551,701 +2.54(+1.88%)
Mar 04, 2021 139.22 140.01 133.14 135.16 1,004,749 -4.70(-3.36%)
Mar 03, 2021 145.04 145.22 139.61 139.87 1,166,208 -5.31(-3.66%)
Mar 02, 2021 149.32 149.32 145.09 145.18 669,229 -3.67(-2.46%)
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.