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 (%)
Nov 30, 2023 163.18 163.22 160.41 161.89 105,706 -0.61(-0.38%)
Nov 29, 2023 161.96 164.10 161.96 162.50 116,117 +2.49(+1.56%)
Nov 28, 2023 158.85 160.19 158.50 160.01 109,559 +1.16(+0.73%)
Nov 27, 2023 158.78 160.02 158.38 158.85 81,519 -0.21(-0.13%)
Nov 24, 2023 158.50 159.13 158.50 159.06 15,933 +0.30(+0.19%)
Nov 22, 2023 159.65 160.70 158.69 158.76 65,025 -0.01(-0.01%)
Nov 21, 2023 159.27 159.52 158.04 158.78 187,557 -1.53(-0.95%)
Nov 20, 2023 157.97 160.70 157.76 160.30 91,070 +2.59(+1.64%)
Nov 17, 2023 156.59 158.05 156.38 157.72 104,953 +0.66(+0.42%)
Nov 16, 2023 156.43 157.41 155.60 157.06 125,554 +0.02(+0.01%)
Nov 15, 2023 157.56 158.42 156.37 157.03 127,257 +0.31(+0.20%)
Nov 14, 2023 154.78 157.00 154.78 156.72 92,488 +4.99(+3.29%)
Nov 13, 2023 151.59 152.13 150.62 151.74 79,261 -0.43(-0.28%)
Nov 10, 2023 148.92 152.45 148.22 152.17 195,687 +4.52(+3.06%)
Nov 09, 2023 149.32 150.54 147.41 147.65 82,511 -1.01(-0.68%)
Nov 08, 2023 148.64 149.29 147.70 148.66 76,834 +0.30(+0.20%)
Nov 07, 2023 146.90 149.09 146.90 148.36 131,442 +2.89(+1.99%)
Nov 06, 2023 146.21 146.56 144.10 145.47 209,969 -0.45(-0.31%)
Nov 03, 2023 143.31 146.75 143.25 145.92 88,686 +2.45(+1.71%)
Nov 02, 2023 143.36 143.71 142.12 143.47 124,846 +2.39(+1.69%)
Nov 01, 2023 139.30 141.27 138.87 141.08 129,924 +1.87(+1.34%)
Oct 31, 2023 138.30 139.44 137.03 139.21 43,465 +1.11(+0.80%)
Oct 30, 2023 138.63 139.21 137.12 138.10 385,611 -0.55(-0.40%)
Oct 27, 2023 139.18 139.89 138.18 138.65 533,438 +0.93(+0.68%)
Oct 26, 2023 139.39 140.82 136.96 137.72 211,577 -1.40(-1.01%)
Oct 25, 2023 142.54 142.70 138.78 139.12 254,961 -5.07(-3.52%)
Oct 24, 2023 143.25 144.77 142.59 144.19 86,710 +1.72(+1.21%)
Oct 23, 2023 141.79 144.45 140.72 142.47 140,103 -0.29(-0.20%)
Oct 20, 2023 145.40 145.66 142.44 142.76 86,222 -2.65(-1.82%)
Oct 19, 2023 148.51 148.51 144.99 145.41 146,569 -1.97(-1.34%)
Oct 18, 2023 147.74 148.91 146.88 147.38 59,495 -2.11(-1.41%)
Oct 17, 2023 147.47 150.31 147.24 149.49 98,157 -0.16(-0.11%)
Oct 16, 2023 148.37 150.29 148.34 149.65 231,268 +1.91(+1.29%)
Oct 13, 2023 150.71 150.71 147.28 147.74 218,072 -2.79(-1.85%)
Oct 12, 2023 151.55 152.61 149.46 150.53 117,322 -0.61(-0.40%)
Oct 11, 2023 151.02 151.67 149.86 151.14 146,435 +0.90(+0.60%)
Oct 10, 2023 149.10 151.59 148.90 150.24 154,255 +1.35(+0.91%)
Oct 09, 2023 146.73 149.08 146.45 148.89 119,056 +0.69(+0.47%)
Oct 06, 2023 142.76 148.72 142.68 148.20 223,972 +4.03(+2.79%)
Oct 05, 2023 144.46 144.87 142.41 144.17 185,747 -0.44(-0.30%)
Oct 04, 2023 143.32 145.07 142.69 144.61 194,988 +1.79(+1.25%)
Oct 03, 2023 145.12 146.58 142.02 142.82 188,495 -3.59(-2.45%)
Oct 02, 2023 145.65 147.28 145.04 146.41 284,916 +1.17(+0.80%)
Sep 29, 2023 146.71 147.50 145.03 145.24 188,332 +0.60(+0.41%)
Sep 28, 2023 142.11 145.86 141.65 144.64 231,681 +1.58(+1.10%)
Sep 27, 2023 142.85 143.94 141.20 143.06 268,215 +1.09(+0.77%)
Sep 26, 2023 143.16 143.43 141.37 141.97 338,524 -2.26(-1.57%)
Sep 25, 2023 142.89 144.24 143.21 144.23 149,246 +0.45(+0.31%)
Sep 22, 2023 143.63 145.23 143.42 143.78 136,144 +1.09(+0.76%)
Sep 21, 2023 144.00 144.78 142.60 142.69 182,827 -2.90(-1.99%)
Sep 20, 2023 148.31 148.92 145.55 145.59 157,026 -2.23(-1.51%)
Sep 19, 2023 148.15 148.15 146.46 147.81 98,596 -0.89(-0.60%)
Sep 18, 2023 147.15 149.10 147.15 148.70 113,695 +0.71(+0.48%)
Sep 15, 2023 150.77 150.82 147.41 148.00 145,254 -4.01(-2.64%)
Sep 14, 2023 151.99 152.42 150.37 152.00 71,794 +1.03(+0.68%)
Sep 13, 2023 150.66 152.01 150.30 150.97 181,611 +0.48(+0.32%)
Sep 12, 2023 151.26 152.83 150.49 150.49 188,123 -2.16(-1.41%)
Sep 11, 2023 152.52 152.86 150.83 152.65 344,030 +1.31(+0.86%)
Sep 08, 2023 151.31 152.24 150.80 151.34 8,133,160 -0.17(-0.11%)
Sep 07, 2023 150.96 151.95 149.69 151.51 458,501 -1.86(-1.21%)
Sep 06, 2023 153.08 154.60 152.02 153.37 798,707 -0.43(-0.28%)
Sep 05, 2023 152.55 154.43 152.13 153.80 58,419 +0.51(+0.33%)
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.