Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

182.95 -1.70 (-0.92%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 175.97 176.68 171.99 172.44 82,709 -3.75(-2.13%)
Nov 29, 2021 173.61 176.73 173.18 176.19 62,968 +4.28(+2.49%)
Nov 26, 2021 173.34 174.58 171.08 171.92 46,814 -3.10(-1.77%)
Nov 24, 2021 172.06 175.11 170.73 175.02 61,384 +0.96(+0.55%)
Nov 23, 2021 174.55 175.83 173.70 174.06 85,010 -1.69(-0.96%)
Nov 22, 2021 180.10 180.99 175.64 175.75 118,606 -3.87(-2.15%)
Nov 19, 2021 180.21 181.19 179.50 179.62 51,480 +0.00(+0.00%)
Nov 18, 2021 180.37 179.62 179.35 179.62 62,402 +0.75(+0.42%)
Nov 17, 2021 179.89 180.02 178.39 178.87 61,745 -0.89(-0.49%)
Nov 16, 2021 176.81 179.94 176.81 179.76 49,448 +2.50(+1.41%)
Nov 15, 2021 178.82 178.82 176.02 177.26 44,994 -1.35(-0.76%)
Nov 12, 2021 176.93 178.85 176.69 178.61 53,745 +2.56(+1.45%)
Nov 11, 2021 175.94 176.64 175.55 176.05 36,326 +1.86(+1.07%)
Nov 10, 2021 177.06 174.19 51,209 -4.67(-2.61%)
Nov 09, 2021 178.98 179.67 177.38 178.86 58,517 +0.58(+0.32%)
Nov 08, 2021 177.43 178.95 177.00 178.28 53,656 +1.70(+0.97%)
Nov 05, 2021 177.25 178.16 175.76 176.58 99,033 +0.11(+0.06%)
Nov 04, 2021 173.74 176.67 173.48 176.47 79,754 +4.12(+2.39%)
Nov 03, 2021 171.25 172.57 170.35 172.35 88,288 +1.16(+0.68%)
Nov 02, 2021 170.12 171.32 170.12 171.20 163,401 +1.29(+0.76%)
Nov 01, 2021 169.31 170.06 168.98 169.91 78,360 +0.69(+0.41%)
Oct 29, 2021 167.42 169.49 167.42 169.23 46,540 +1.38(+0.83%)
Oct 28, 2021 167.16 167.84 39,797 +1.76(+1.06%)
Oct 27, 2021 167.32 168.38 166.08 166.08 40,496 -1.57(-0.94%)
Oct 26, 2021 169.33 167.65 47,619 -0.56(-0.33%)
Oct 25, 2021 167.77 168.92 167.38 168.21 42,223 +0.75(+0.45%)
Oct 22, 2021 168.38 166.75 167.46 45,191 -0.90(-0.53%)
Oct 21, 2021 165.74 168.46 165.74 168.36 56,048 +2.11(+1.27%)
Oct 20, 2021 166.55 167.00 165.86 166.25 37,964 -0.09(-0.05%)
Oct 19, 2021 165.19 166.42 164.51 166.34 58,940 +1.80(+1.10%)
Oct 18, 2021 161.80 164.68 161.64 164.53 41,608 +2.01(+1.24%)
Oct 15, 2021 162.70 162.70 161.87 162.52 44,440 +0.56(+0.34%)
Oct 14, 2021 160.82 162.12 160.57 161.96 76,420 +3.53(+2.23%)
Oct 13, 2021 157.37 158.89 157.37 158.43 85,456 +2.32(+1.49%)
Oct 12, 2021 157.26 157.34 155.83 156.11 41,450 -0.34(-0.22%)
Oct 11, 2021 156.74 158.66 156.45 156.45 92,834 -0.95(-0.60%)
Oct 08, 2021 159.32 159.32 157.32 157.40 30,010 -1.19(-0.75%)
Oct 07, 2021 158.47 160.21 158.47 158.59 53,683 +1.89(+1.21%)
Oct 06, 2021 154.06 156.85 153.96 156.70 46,132 +1.08(+0.69%)
Oct 05, 2021 154.48 156.59 154.23 155.62 54,533 +1.99(+1.30%)
Oct 04, 2021 156.87 156.87 152.66 153.63 274,805 -4.35(-2.76%)
Oct 01, 2021 157.94 158.47 155.46 157.99 94,524 +0.74(+0.47%)
Sep 30, 2021 158.09 159.01 157.05 157.25 93,354 +0.30(+0.19%)
Sep 29, 2021 159.43 159.76 156.85 156.95 106,495 -1.88(-1.19%)
Sep 28, 2021 162.03 162.17 158.75 158.83 88,775 -6.02(-3.65%)
Sep 27, 2021 164.65 165.28 163.63 164.85 49,211 -1.51(-0.91%)
Sep 24, 2021 165.05 166.55 165.00 166.37 77,644 +0.18(+0.11%)
Sep 23, 2021 165.32 166.71 164.76 166.19 48,913 +1.66(+1.01%)
Sep 22, 2021 163.05 164.94 162.43 164.52 79,960 +1.98(+1.22%)
Sep 21, 2021 163.21 163.37 161.56 162.54 55,840 +0.36(+0.22%)
Sep 20, 2021 163.24 163.64 160.06 162.18 112,730 -3.59(-2.16%)
Sep 17, 2021 167.96 167.96 165.28 165.77 44,817 -2.45(-1.46%)
Sep 16, 2021 166.48 168.34 166.36 168.22 30,476 +0.75(+0.45%)
Sep 15, 2021 166.42 167.50 165.46 167.47 24,272 +1.28(+0.77%)
Sep 14, 2021 166.84 167.27 165.75 166.19 75,605 -0.03(-0.02%)
Sep 13, 2021 167.34 167.39 164.91 166.22 51,363 -0.16(-0.10%)
Sep 10, 2021 167.79 168.70 166.38 166.38 59,234 -0.13(-0.08%)
Sep 09, 2021 166.22 167.25 166.22 166.51 64,016 +0.14(+0.08%)
Sep 08, 2021 167.17 167.17 165.49 166.37 52,320 -1.28(-0.76%)
Sep 07, 2021 168.70 168.70 166.93 167.64 46,112 -0.56(-0.33%)
Sep 03, 2021 166.88 168.55 166.88 168.20 61,527 +1.07(+0.64%)
Sep 02, 2021 167.28 167.44 166.43 167.13 105,678 +0.44(+0.26%)
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.