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 (%)
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%)
Feb 01, 2021 139.75 143.25 139.60 142.92 152,355 +4.47(+3.22%)
Jan 29, 2021 140.31 140.65 137.20 138.45 158,546 -2.12(-1.51%)
Jan 28, 2021 139.58 142.51 139.25 140.57 292,784 +2.71(+1.97%)
Jan 27, 2021 141.10 141.70 137.06 137.86 237,130 -5.91(-4.11%)
Jan 26, 2021 145.06 145.10 143.58 143.77 124,230 -1.30(-0.89%)
Jan 25, 2021 146.40 146.72 142.21 145.07 244,803 +0.05(+0.03%)
Jan 22, 2021 145.61 146.33 144.85 145.02 882,240 -1.17(-0.80%)
Jan 21, 2021 146.41 146.41 144.96 146.19 163,978 +0.61(+0.42%)
Jan 20, 2021 146.03 146.63 145.39 145.59 157,343 +1.03(+0.71%)
Jan 19, 2021 142.74 144.82 142.68 144.56 168,100 +3.57(+2.53%)
Jan 15, 2021 142.52 142.90 140.36 140.99 149,615 -1.96(-1.37%)
Jan 14, 2021 142.88 144.27 142.84 142.96 154,839 +0.96(+0.67%)
Jan 13, 2021 142.17 142.70 141.22 142.00 118,342 +0.18(+0.13%)
Jan 12, 2021 141.56 142.23 140.47 141.82 157,628 +0.74(+0.52%)
Jan 11, 2021 140.29 142.11 139.93 141.08 161,067 -0.40(-0.28%)
Jan 08, 2021 141.55 142.09 139.78 141.48 175,705 +1.44(+1.03%)
Jan 07, 2021 136.90 140.19 136.90 140.04 178,911 +4.38(+3.22%)
Jan 06, 2021 135.45 137.96 134.97 135.66 318,018 -2.03(-1.48%)
Jan 05, 2021 135.86 137.73 135.86 137.69 133,213 +1.51(+1.11%)
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.