Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

114.33 -1.62 (-1.40%)
Official Closing Price Updated: 4:15 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 28, 2022 144.21 148.75 141.11 148.67 243,838 +4.76(+3.31%)
Jan 27, 2022 149.47 149.97 143.57 143.91 172,049 -3.07(-2.09%)
Jan 26, 2022 151.06 153.57 145.42 146.98 244,015 +0.07(+0.05%)
Jan 25, 2022 149.20 150.59 146.37 146.91 170,827 -6.19(-4.04%)
Jan 24, 2022 147.32 153.26 142.77 153.09 397,991 +2.41(+1.60%)
Jan 21, 2022 153.49 156.30 150.30 150.69 294,644 -3.79(-2.45%)
Jan 20, 2022 158.43 160.77 154.42 154.47 187,697 -2.41(-1.53%)
Jan 19, 2022 159.51 161.86 156.77 156.88 147,159 -2.01(-1.26%)
Jan 18, 2022 161.17 162.64 158.52 158.89 117,154 -1.85(-1.15%)
Jan 14, 2022 160.74 0 -1.43(-0.88%)
Jan 13, 2022 168.77 169.41 161.77 162.17 95,789 -5.50(-3.28%)
Jan 12, 2022 168.94 170.13 166.24 167.66 133,599 +0.37(+0.22%)
Jan 11, 2022 163.66 167.50 163.16 167.29 121,753 +2.73(+1.66%)
Jan 10, 2022 161.04 164.63 157.94 164.57 245,844 +0.99(+0.60%)
Jan 07, 2022 166.31 167.83 162.61 163.58 105,817 -3.16(-1.89%)
Jan 06, 2022 164.89 168.28 163.84 166.74 121,351 +1.23(+0.74%)
Jan 05, 2022 170.62 171.62 165.44 165.50 163,715 -6.58(-3.82%)
Jan 04, 2022 175.21 175.21 169.13 172.08 172,491 -2.88(-1.64%)
Jan 03, 2022 175.32 176.70 172.94 174.96 148,190 -0.08(-0.05%)
Dec 31, 2021 176.08 176.73 175.04 175.04 41,964 -1.36(-0.77%)
Dec 30, 2021 176.67 178.17 176.15 176.40 70,716 -0.26(-0.15%)
Dec 29, 2021 176.91 177.24 175.39 176.66 111,152 -0.03(-0.02%)
Dec 28, 2021 179.43 179.43 176.30 176.69 87,754 -1.94(-1.08%)
Dec 27, 2021 175.72 178.72 175.72 178.63 52,963 +3.30(+1.88%)
Dec 23, 2021 174.28 176.06 174.07 175.33 60,431 +1.44(+0.83%)
Dec 22, 2021 172.07 174.03 171.22 173.89 58,018 +1.29(+0.75%)
Dec 21, 2021 169.32 172.65 167.37 172.60 112,079 +5.86(+3.51%)
Dec 20, 2021 165.60 167.65 165.50 166.74 183,091 -1.81(-1.07%)
Dec 17, 2021 166.25 170.24 165.72 168.55 113,936 +0.31(+0.18%)
Dec 16, 2021 174.52 174.52 167.14 168.24 72,828 -5.77(-3.31%)
Dec 15, 2021 169.20 174.28 167.28 174.01 76,040 +4.85(+2.86%)
Dec 14, 2021 168.99 170.14 167.14 169.16 98,666 -2.48(-1.44%)
Dec 13, 2021 174.09 174.53 171.42 171.64 78,983 -2.46(-1.41%)
Dec 10, 2021 174.93 175.97 172.52 174.10 1,024,815 +1.26(+0.73%)
Dec 09, 2021 175.61 176.97 172.75 172.84 48,176 -3.62(-2.05%)
Dec 08, 2021 175.84 176.84 174.31 176.46 73,096 +0.62(+0.35%)
Dec 07, 2021 172.76 176.35 172.76 175.84 65,003 +6.74(+3.98%)
Dec 06, 2021 167.60 169.46 164.90 169.10 54,999 +1.20(+0.71%)
Dec 03, 2021 171.71 171.71 165.69 167.90 136,177 -3.45(-2.01%)
Dec 02, 2021 169.64 170.99 168.93 171.35 63,985 +1.57(+0.92%)
Dec 01, 2021 175.45 176.16 169.74 169.78 98,193 -3.14(-1.81%)
Nov 30, 2021 176.46 177.16 172.47 172.92 82,482 -3.76(-2.13%)
Nov 29, 2021 174.09 177.22 173.66 176.68 62,795 +4.29(+2.49%)
Nov 26, 2021 173.82 175.06 171.55 172.39 46,686 -3.11(-1.77%)
Nov 24, 2021 172.53 175.59 171.20 175.50 61,216 +0.96(+0.55%)
Nov 23, 2021 175.03 176.31 174.18 174.54 84,777 -1.70(-0.96%)
Nov 22, 2021 180.59 181.48 176.13 176.24 118,282 -3.88(-2.15%)
Nov 19, 2021 180.70 181.69 179.99 180.11 51,339 +0.00(+0.00%)
Nov 18, 2021 180.86 180.11 179.84 180.11 62,231 +0.75(+0.42%)
Nov 17, 2021 180.38 180.51 178.88 179.36 61,576 -0.89(-0.49%)
Nov 16, 2021 177.29 180.43 177.29 180.25 49,313 +2.51(+1.41%)
Nov 15, 2021 179.31 179.31 176.50 177.74 44,871 -1.36(-0.76%)
Nov 12, 2021 177.41 179.34 177.18 179.10 53,598 +2.57(+1.45%)
Nov 11, 2021 176.43 177.12 176.04 176.53 36,226 +1.87(+1.07%)
Nov 10, 2021 177.54 174.67 51,068 -4.69(-2.61%)
Nov 09, 2021 179.47 180.16 177.86 179.35 58,357 +0.58(+0.32%)
Nov 08, 2021 177.91 179.44 177.48 178.77 53,509 +1.71(+0.97%)
Nov 05, 2021 177.73 178.65 176.25 177.06 98,762 +0.11(+0.06%)
Nov 04, 2021 174.22 177.16 173.96 176.96 79,536 +4.13(+2.39%)
Nov 03, 2021 171.72 173.05 170.82 172.83 88,047 +1.16(+0.68%)
Nov 02, 2021 170.59 171.79 170.59 171.67 162,954 +1.29(+0.76%)
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.