Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

187.16 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 137.60 137.60 137.60 81,677 -0.03(-0.02%)
Dec 30, 2020 136.86 137.79 136.86 137.63 81,677 +1.44(+1.06%)
Dec 29, 2020 137.42 137.59 135.55 136.19 112,828 -0.61(-0.44%)
Dec 28, 2020 138.68 138.94 136.76 136.79 72,772 -0.62(-0.45%)
Dec 24, 2020 137.07 137.42 136.72 137.41 27,694 +0.69(+0.50%)
Dec 23, 2020 138.38 138.38 136.72 136.72 125,612 -1.36(-0.98%)
Dec 22, 2020 137.56 138.11 136.72 138.08 71,077 +0.93(+0.68%)
Dec 21, 2020 136.09 137.35 134.78 137.15 76,831 -0.21(-0.15%)
Dec 18, 2020 137.47 137.92 136.54 137.36 77,124 +0.09(+0.07%)
Dec 17, 2020 137.27 137.38 136.56 137.27 77,695 +0.84(+0.61%)
Dec 16, 2020 136.08 136.56 135.63 136.43 64,338 +0.83(+0.61%)
Dec 15, 2020 135.26 135.61 134.60 135.60 94,770 +1.77(+1.32%)
Dec 14, 2020 133.19 134.48 133.19 133.83 93,046 +1.40(+1.06%)
Dec 11, 2020 132.01 132.95 131.18 132.43 99,218 -0.48(-0.36%)
Dec 10, 2020 131.85 133.41 131.13 132.91 106,283 +0.11(+0.08%)
Dec 09, 2020 135.97 136.22 132.15 132.80 110,580 -3.19(-2.34%)
Dec 08, 2020 135.22 136.22 134.75 135.99 88,334 +0.77(+0.57%)
Dec 07, 2020 135.43 135.64 134.78 135.22 76,953 +0.27(+0.20%)
Dec 04, 2020 133.00 135.02 133.00 134.95 41,776 +2.57(+1.94%)
Dec 03, 2020 132.56 133.41 132.13 132.38 123,866 -0.41(-0.31%)
Dec 02, 2020 131.99 132.91 131.53 132.79 106,574 +0.50(+0.38%)
Dec 01, 2020 131.78 132.96 131.35 132.29 85,971 +1.38(+1.06%)
Nov 30, 2020 129.84 131.00 128.36 130.91 100,653 +0.92(+0.70%)
Nov 27, 2020 129.25 130.33 129.25 129.99 34,947 +1.55(+1.21%)
Nov 25, 2020 128.38 129.12 127.89 128.44 97,410 +0.12(+0.09%)
Nov 24, 2020 127.57 128.32 126.37 128.32 178,876 +1.19(+0.93%)
Nov 23, 2020 127.01 127.61 125.78 127.13 112,154 +0.60(+0.47%)
Nov 20, 2020 127.45 128.05 126.42 126.53 66,279 -0.87(-0.68%)
Nov 19, 2020 125.30 127.45 125.05 127.40 142,069 +1.73(+1.38%)
Nov 18, 2020 126.80 127.36 125.67 125.67 110,133 -1.35(-1.07%)
Nov 17, 2020 127.33 127.43 126.38 127.02 69,706 -0.60(-0.47%)
Nov 16, 2020 126.53 127.94 126.24 127.62 194,090 +1.53(+1.22%)
Nov 13, 2020 125.94 126.71 125.34 126.09 65,375 +1.37(+1.10%)
Nov 12, 2020 125.95 126.77 124.24 124.71 94,740 -1.13(-0.89%)
Nov 11, 2020 123.96 126.18 123.96 125.84 101,830 +3.32(+2.71%)
Nov 10, 2020 124.65 125.15 121.97 122.52 170,058 -3.50(-2.78%)
Nov 09, 2020 130.25 130.93 125.93 126.03 129,108 -1.71(-1.34%)
Nov 06, 2020 126.42 128.03 125.67 127.74 133,964 +1.12(+0.89%)
Nov 05, 2020 126.04 127.02 125.61 126.61 208,468 +3.59(+2.92%)
Nov 04, 2020 121.42 123.69 120.51 123.02 314,296 +4.99(+4.23%)
Nov 03, 2020 116.74 118.72 116.73 118.03 128,864 +2.33(+2.01%)
Nov 02, 2020 116.31 117.20 114.61 115.70 170,800 +0.12(+0.10%)
Oct 30, 2020 116.13 116.82 114.45 115.58 193,414 -1.76(-1.50%)
Oct 29, 2020 115.70 118.57 115.70 117.34 179,192 +2.28(+1.98%)
Oct 28, 2020 117.44 117.44 115.01 115.06 245,273 -4.06(-3.41%)
Oct 27, 2020 119.81 119.98 118.94 119.13 114,024 +0.12(+0.10%)
Oct 26, 2020 120.02 120.90 117.58 119.01 149,847 -2.40(-1.98%)
Oct 23, 2020 121.38 121.44 120.26 121.41 106,749 -0.03(-0.02%)
Oct 22, 2020 121.84 122.22 119.74 121.44 131,436 -0.36(-0.29%)
Oct 21, 2020 122.44 123.25 121.67 121.80 88,151 -0.41(-0.33%)
Oct 20, 2020 122.65 123.30 121.99 122.20 136,639 +0.04(+0.03%)
Oct 19, 2020 124.46 124.86 121.78 122.16 115,291 -1.28(-1.04%)
Oct 16, 2020 124.66 124.89 123.45 123.45 209,080 -0.36(-0.29%)
Oct 15, 2020 122.09 124.06 121.91 123.81 138,976 -0.55(-0.44%)
Oct 14, 2020 125.14 125.62 123.63 124.35 111,419 -0.49(-0.39%)
Oct 13, 2020 125.41 126.07 124.57 124.84 132,835 -0.15(-0.12%)
Oct 12, 2020 123.83 125.85 123.41 124.99 182,915 +2.62(+2.14%)
Oct 09, 2020 121.96 122.58 121.80 122.37 108,758 +1.87(+1.55%)
Oct 08, 2020 120.37 120.69 119.90 120.50 129,477 +1.08(+0.90%)
Oct 07, 2020 118.62 119.62 118.38 119.42 657,120 +2.36(+2.02%)
Oct 06, 2020 118.00 119.81 116.88 117.06 173,778 -1.38(-1.17%)
Oct 05, 2020 116.66 118.46 116.66 118.45 160,503 +2.61(+2.25%)
Oct 02, 2020 116.18 117.96 115.44 115.84 266,924 -3.05(-2.56%)
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.