Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

190.91 -0.09 (-0.04%)
Streaming Delayed Price Updated: 3:55 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 159.30 159.30 158.15 158.51 58,402 -0.78(-0.49%)
Jun 29, 2021 157.95 159.29 157.95 159.29 75,267 +1.21(+0.76%)
Jun 28, 2021 156.08 158.27 156.08 158.08 54,351 +2.54(+1.63%)
Jun 25, 2021 155.71 156.07 155.15 155.54 74,174 +0.24(+0.15%)
Jun 24, 2021 154.34 155.96 154.34 155.30 103,537 +2.03(+1.33%)
Jun 23, 2021 153.19 154.12 153.19 153.27 69,539 -0.02(-0.01%)
Jun 22, 2021 151.99 153.36 151.95 153.29 153,111 +1.51(+0.99%)
Jun 21, 2021 150.89 151.90 149.97 151.78 59,432 +0.88(+0.58%)
Jun 18, 2021 151.52 152.41 150.50 150.91 168,175 -1.28(-0.84%)
Jun 17, 2021 149.52 152.92 149.49 152.19 103,086 +1.95(+1.30%)
Jun 16, 2021 151.21 151.87 148.44 150.24 83,173 -0.48(-0.32%)
Jun 15, 2021 152.09 152.24 150.57 150.72 48,197 -1.43(-0.94%)
Jun 14, 2021 150.63 152.14 150.17 152.14 44,455 +1.75(+1.17%)
Jun 11, 2021 149.47 150.41 149.37 150.39 68,150 +0.83(+0.55%)
Jun 10, 2021 147.34 149.60 147.28 149.56 65,391 +2.18(+1.48%)
Jun 09, 2021 148.34 148.64 147.37 147.38 37,530 -0.48(-0.32%)
Jun 08, 2021 148.99 149.52 146.96 147.86 72,910 -0.09(-0.06%)
Jun 07, 2021 147.61 148.03 147.22 147.95 86,306 -0.14(-0.09%)
Jun 04, 2021 145.69 148.25 145.69 148.09 98,025 +3.64(+2.52%)
Jun 03, 2021 145.10 145.56 143.95 144.45 60,403 -2.46(-1.68%)
Jun 02, 2021 146.68 147.66 146.37 146.91 57,826 +0.32(+0.22%)
Jun 01, 2021 148.00 148.67 145.84 146.59 120,285 -0.67(-0.45%)
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%)
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.