Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

184.27 -0.38 (-0.21%)
Streaming Delayed Price Updated: 3:39 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 103.60 105.15 103.22 105.03 69,786 -0.39(-0.37%)
Dec 29, 2022 103.18 105.64 102.95 105.42 193,850 +3.36(+3.30%)
Dec 28, 2022 103.06 104.12 101.75 102.06 220,822 -1.45(-1.40%)
Dec 27, 2022 104.17 104.28 102.90 103.51 96,677 -1.22(-1.16%)
Dec 23, 2022 104.03 104.86 103.28 104.72 50,701 -0.08(-0.07%)
Dec 22, 2022 106.66 106.66 103.10 104.80 178,251 -3.81(-3.51%)
Dec 21, 2022 107.56 109.23 106.90 108.61 94,386 +1.34(+1.25%)
Dec 20, 2022 106.09 107.87 105.90 107.28 42,888 +0.14(+0.13%)
Dec 19, 2022 108.89 108.89 106.48 107.14 55,452 -2.07(-1.90%)
Dec 16, 2022 109.28 110.19 108.34 109.21 75,307 -0.74(-0.67%)
Dec 15, 2022 112.24 112.46 109.48 109.95 71,384 -4.24(-3.71%)
Dec 14, 2022 115.26 116.68 113.06 114.19 73,177 -1.10(-0.95%)
Dec 13, 2022 118.47 118.86 113.89 115.28 148,806 +2.08(+1.84%)
Dec 12, 2022 110.53 113.20 110.37 113.20 65,391 +2.49(+2.25%)
Dec 09, 2022 110.86 112.16 110.68 110.71 71,292 -0.37(-0.33%)
Dec 08, 2022 109.36 111.62 108.60 111.08 53,824 +2.52(+2.32%)
Dec 07, 2022 108.43 109.48 107.82 108.55 72,460 -0.60(-0.55%)
Dec 06, 2022 111.26 111.30 108.25 109.15 73,843 -2.24(-2.01%)
Dec 05, 2022 113.30 113.41 110.69 111.39 66,732 -2.62(-2.30%)
Dec 02, 2022 112.52 114.25 112.23 114.02 70,891 -1.62(-1.40%)
Dec 01, 2022 115.13 116.57 114.21 115.63 83,317 +1.53(+1.34%)
Nov 30, 2022 108.50 114.22 108.07 114.11 120,885 +5.42(+4.98%)
Nov 29, 2022 109.46 109.80 108.10 108.69 45,281 -0.51(-0.47%)
Nov 28, 2022 110.30 111.17 108.82 109.20 41,201 -2.30(-2.07%)
Nov 25, 2022 111.68 112.00 111.36 111.50 14,523 -0.83(-0.74%)
Nov 23, 2022 110.56 112.87 110.56 112.33 67,503 +1.47(+1.32%)
Nov 22, 2022 109.31 111.03 108.15 110.86 47,145 +1.74(+1.60%)
Nov 21, 2022 109.72 110.02 108.71 109.12 63,060 -1.52(-1.37%)
Nov 18, 2022 113.12 113.12 109.66 110.64 64,741 -0.41(-0.37%)
Nov 17, 2022 109.15 111.85 108.99 111.05 175,172 -0.83(-0.74%)
Nov 16, 2022 113.92 113.92 111.43 111.87 72,169 -3.91(-3.38%)
Nov 15, 2022 116.69 117.10 114.42 115.78 130,768 +3.15(+2.80%)
Nov 14, 2022 113.56 114.47 112.38 112.63 76,627 -1.75(-1.53%)
Nov 11, 2022 110.27 114.91 109.99 114.39 138,796 +4.12(+3.74%)
Nov 10, 2022 106.15 110.55 105.99 110.27 158,248 +10.37(+10.38%)
Nov 09, 2022 101.56 101.61 99.83 99.90 109,080 -3.05(-2.96%)
Nov 08, 2022 102.29 104.53 101.09 102.95 138,017 +1.86(+1.83%)
Nov 07, 2022 100.03 101.35 98.76 101.09 81,287 +1.99(+2.01%)
Nov 04, 2022 100.43 100.48 96.94 99.10 85,211 +0.58(+0.59%)
Nov 03, 2022 99.40 100.36 97.94 98.52 63,438 -2.87(-2.83%)
Nov 02, 2022 106.48 107.12 101.30 101.39 188,209 -4.52(-4.27%)
Nov 01, 2022 108.35 108.69 105.73 105.91 134,360 -0.37(-0.35%)
Oct 31, 2022 106.84 107.20 105.98 106.28 58,526 -1.54(-1.42%)
Oct 28, 2022 104.88 107.97 104.56 107.81 75,004 +3.10(+2.96%)
Oct 27, 2022 106.53 107.38 104.58 104.71 105,681 -1.45(-1.36%)
Oct 26, 2022 105.79 109.07 105.12 106.16 110,963 -1.98(-1.84%)
Oct 25, 2022 105.86 108.25 105.86 108.14 88,967 +2.91(+2.77%)
Oct 24, 2022 104.71 105.58 102.41 105.23 163,616 +0.52(+0.50%)
Oct 21, 2022 101.53 104.91 100.82 104.71 154,594 +2.46(+2.40%)
Oct 20, 2022 102.13 104.92 101.69 102.25 75,291 +0.52(+0.51%)
Oct 19, 2022 101.57 103.19 100.92 101.73 59,170 -0.64(-0.62%)
Oct 18, 2022 104.39 104.91 101.16 102.37 62,363 +1.20(+1.18%)
Oct 17, 2022 100.81 101.92 100.78 101.17 92,583 +3.27(+3.34%)
Oct 14, 2022 102.55 102.57 97.63 97.90 106,566 -3.68(-3.62%)
Oct 13, 2022 95.72 102.44 94.96 101.58 189,298 +1.80(+1.80%)
Oct 12, 2022 100.27 100.78 99.01 99.79 133,029 -0.32(-0.32%)
Oct 11, 2022 101.78 102.20 99.17 100.11 140,377 -2.95(-2.86%)
Oct 10, 2022 106.04 106.21 101.86 103.06 103,706 -3.12(-2.94%)
Oct 07, 2022 109.30 109.30 105.64 106.18 96,000 -5.53(-4.95%)
Oct 06, 2022 112.11 113.81 111.51 111.71 138,705 -0.95(-0.84%)
Oct 05, 2022 109.95 113.29 109.06 112.66 99,704 +0.67(+0.60%)
Oct 04, 2022 110.89 112.30 110.86 111.99 181,098 +3.97(+3.67%)
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.