Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

191.00 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2021 146.43 148.97 145.58 148.84 370,628 +5.08(+3.53%)
Feb 26, 2021 143.88 145.64 141.22 143.76 471,324 +1.40(+0.98%)
Feb 25, 2021 148.22 148.93 141.76 142.37 537,021 -7.43(-4.96%)
Feb 24, 2021 145.39 149.90 144.12 149.80 312,967 +2.57(+1.75%)
Feb 23, 2021 144.51 147.89 141.82 147.23 418,210 -0.99(-0.67%)
Feb 22, 2021 151.04 152.08 147.90 148.22 219,841 -5.25(-3.42%)
Feb 19, 2021 152.66 154.21 152.01 153.47 157,643 +2.49(+1.65%)
Feb 18, 2021 150.60 151.54 148.93 150.98 165,566 -1.48(-0.97%)
Feb 17, 2021 152.75 153.43 150.45 152.46 216,332 -2.38(-1.54%)
Feb 16, 2021 155.89 156.50 154.07 154.84 120,915 +0.26(+0.17%)
Feb 12, 2021 152.47 154.61 151.65 154.59 101,449 +1.61(+1.06%)
Feb 11, 2021 150.77 153.01 150.75 152.97 132,589 +3.31(+2.21%)
Feb 10, 2021 150.19 151.00 147.93 149.66 151,636 +0.83(+0.56%)
Feb 09, 2021 147.89 149.20 147.78 148.84 79,120 +0.77(+0.52%)
Feb 08, 2021 146.97 148.08 146.81 148.07 110,405 +2.24(+1.54%)
Feb 05, 2021 146.13 146.13 145.38 145.83 95,930 +0.38(+0.26%)
Feb 04, 2021 143.43 145.45 143.13 145.45 103,287 +2.05(+1.43%)
Feb 03, 2021 146.00 146.12 143.38 143.39 107,255 -2.57(-1.76%)
Feb 02, 2021 144.55 146.09 144.06 145.97 166,617 +3.05(+2.13%)
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.