Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

190.68 -0.32 (-0.17%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 158.11 159.04 157.07 157.27 93,339 +0.30(+0.19%)
Sep 29, 2021 159.46 159.78 156.88 156.97 106,478 -1.88(-1.19%)
Sep 28, 2021 162.06 162.20 158.78 158.86 88,760 -6.02(-3.65%)
Sep 27, 2021 164.68 165.31 163.65 164.88 49,203 -1.52(-0.91%)
Sep 24, 2021 165.08 166.57 165.02 166.39 77,631 +0.18(+0.11%)
Sep 23, 2021 165.35 166.74 164.79 166.21 48,905 +1.66(+1.01%)
Sep 22, 2021 163.07 164.97 162.46 164.55 79,947 +1.98(+1.22%)
Sep 21, 2021 163.23 163.39 161.59 162.57 55,831 +0.36(+0.22%)
Sep 20, 2021 163.26 163.66 160.08 162.21 112,711 -3.59(-2.16%)
Sep 17, 2021 167.99 167.99 165.30 165.79 44,810 -2.45(-1.46%)
Sep 16, 2021 166.50 168.37 166.38 168.25 30,471 +0.75(+0.45%)
Sep 15, 2021 166.44 167.52 165.48 167.50 24,268 +1.29(+0.77%)
Sep 14, 2021 166.86 167.30 165.78 166.21 75,593 -0.03(-0.02%)
Sep 13, 2021 167.37 167.42 164.94 166.24 51,355 -0.16(-0.10%)
Sep 10, 2021 167.82 168.73 166.40 166.40 59,224 -0.13(-0.08%)
Sep 09, 2021 166.24 167.28 166.24 166.53 64,006 +0.14(+0.08%)
Sep 08, 2021 167.20 167.20 165.52 166.39 52,312 -1.28(-0.76%)
Sep 07, 2021 168.73 168.73 166.96 167.67 46,104 -0.56(-0.33%)
Sep 03, 2021 166.91 168.58 166.91 168.23 61,517 +1.07(+0.64%)
Sep 02, 2021 167.31 167.47 166.45 167.16 105,661 +0.44(+0.26%)
Sep 01, 2021 167.28 167.73 166.66 166.72 35,159 -0.09(-0.05%)
Aug 31, 2021 168.13 168.13 166.24 166.81 61,047 -1.68(-1.00%)
Aug 30, 2021 168.42 168.86 167.97 168.50 47,617 +0.91(+0.54%)
Aug 27, 2021 165.27 167.85 165.27 167.59 58,908 +2.75(+1.67%)
Aug 26, 2021 164.85 165.75 164.26 164.84 107,276 -0.58(-0.35%)
Aug 25, 2021 165.31 166.00 164.90 165.42 172,919 +0.59(+0.36%)
Aug 24, 2021 164.40 164.92 164.35 164.83 79,507 +1.17(+0.71%)
Aug 23, 2021 161.71 164.01 161.71 163.66 181,968 +3.26(+2.03%)
Aug 20, 2021 159.75 160.56 159.30 160.40 70,827 +1.31(+0.83%)
Aug 19, 2021 157.04 159.63 156.77 159.09 70,116 +1.25(+0.79%)
Aug 18, 2021 158.83 159.74 157.70 157.84 73,289 -1.33(-0.84%)
Aug 17, 2021 159.97 160.00 158.07 159.18 43,539 -1.98(-1.23%)
Aug 16, 2021 161.67 161.67 159.78 161.16 56,157 -0.77(-0.47%)
Aug 13, 2021 161.55 162.37 161.10 161.93 31,654 +0.38(+0.23%)
Aug 12, 2021 161.21 161.88 160.39 161.55 59,033 -0.43(-0.26%)
Aug 11, 2021 162.66 162.88 160.66 161.98 44,960 +0.25(+0.15%)
Aug 10, 2021 164.25 164.25 161.42 161.73 69,180 -1.99(-1.22%)
Aug 09, 2021 164.50 164.53 163.21 163.72 40,530 -0.41(-0.25%)
Aug 06, 2021 164.27 164.62 163.66 164.13 36,516 -0.93(-0.56%)
Aug 05, 2021 164.48 165.06 163.95 165.06 54,328 +0.42(+0.25%)
Aug 04, 2021 163.34 165.12 163.08 164.64 109,335 +1.47(+0.90%)
Aug 03, 2021 162.96 163.40 161.31 163.17 98,472 +0.82(+0.50%)
Aug 02, 2021 163.32 163.78 162.29 162.36 70,558 +0.16(+0.10%)
Jul 30, 2021 160.19 162.50 160.19 162.20 33,991 +1.20(+0.74%)
Jul 29, 2021 159.33 161.32 159.33 161.00 54,147 +1.94(+1.22%)
Jul 28, 2021 157.89 159.46 157.06 159.06 63,514 +2.12(+1.35%)
Jul 27, 2021 158.99 158.99 154.23 156.94 59,227 -2.40(-1.51%)
Jul 26, 2021 159.30 159.45 158.72 159.34 42,962 -0.44(-0.27%)
Jul 23, 2021 158.91 159.81 157.73 159.78 54,094 +1.59(+1.01%)
Jul 22, 2021 157.35 158.18 157.15 158.18 97,347 +0.47(+0.30%)
Jul 21, 2021 154.98 157.71 154.72 157.71 79,966 +2.89(+1.87%)
Jul 20, 2021 153.10 155.80 151.99 154.82 51,795 +2.20(+1.44%)
Jul 19, 2021 151.49 152.73 150.82 152.62 78,028 -0.61(-0.40%)
Jul 16, 2021 155.79 156.05 153.11 153.23 38,047 -1.85(-1.20%)
Jul 15, 2021 156.81 156.81 154.00 155.08 59,673 -1.79(-1.14%)
Jul 14, 2021 158.65 159.10 156.61 156.88 82,313 -0.61(-0.39%)
Jul 13, 2021 157.49 158.43 156.94 157.48 59,291 -0.24(-0.15%)
Jul 12, 2021 158.06 158.36 156.93 157.72 56,409 +0.26(+0.16%)
Jul 09, 2021 155.82 157.64 154.80 157.46 62,903 +1.82(+1.17%)
Jul 08, 2021 154.17 156.14 153.54 155.64 107,954 -1.72(-1.10%)
Jul 07, 2021 159.42 159.47 156.91 157.36 74,601 -1.07(-0.67%)
Jul 06, 2021 158.69 159.02 157.21 158.43 55,544 +0.08(+0.05%)
Jul 02, 2021 158.14 158.51 157.97 158.35 37,117 +1.17(+0.74%)
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.