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 (%)
Feb 28, 2022 148.90 152.42 148.57 151.00 156,008 +0.61(+0.40%)
Feb 25, 2022 148.37 150.48 147.14 150.39 544,171 +1.58(+1.06%)
Feb 24, 2022 136.46 149.07 136.28 148.81 492,797 +7.27(+5.13%)
Feb 23, 2022 147.11 147.97 141.43 141.55 174,514 -3.56(-2.45%)
Feb 22, 2022 144.54 148.12 143.57 145.10 252,912 -0.60(-0.41%)
Feb 18, 2022 145.70 0 -2.66(-1.79%)
Feb 17, 2022 153.13 153.15 148.21 148.36 127,443 -6.47(-4.18%)
Feb 16, 2022 153.89 155.29 152.25 154.83 93,550 -0.89(-0.57%)
Feb 15, 2022 152.78 156.01 152.32 155.72 121,327 +5.60(+3.73%)
Feb 14, 2022 150.54 152.50 148.57 150.12 119,712 +0.08(+0.05%)
Feb 11, 2022 156.87 157.95 149.19 150.04 159,758 -6.77(-4.32%)
Feb 10, 2022 156.50 161.70 155.82 156.81 162,574 -3.17(-1.98%)
Feb 09, 2022 157.04 160.16 156.07 159.98 90,217 +5.17(+3.34%)
Feb 08, 2022 151.55 155.21 151.24 154.80 208,376 +2.56(+1.68%)
Feb 07, 2022 153.05 155.33 151.79 152.24 67,810 -0.67(-0.44%)
Feb 04, 2022 150.04 154.45 149.40 152.91 136,305 +2.14(+1.42%)
Feb 03, 2022 153.67 150.29 150.77 135,195 -7.29(-4.61%)
Feb 02, 2022 159.07 159.12 155.72 158.05 228,406 +1.47(+0.94%)
Feb 01, 2022 156.80 156.95 153.16 156.59 319,821 +8.30(+5.60%)
Jan 28, 2022 143.84 148.36 140.74 148.28 244,467 +4.75(+3.31%)
Jan 27, 2022 149.08 149.58 143.20 143.54 172,492 -3.06(-2.09%)
Jan 26, 2022 150.67 153.18 145.04 146.60 244,645 +0.07(+0.05%)
Jan 25, 2022 148.81 150.20 146.00 146.53 171,267 -6.17(-4.04%)
Jan 24, 2022 146.94 152.87 142.40 152.70 399,018 +2.40(+1.60%)
Jan 21, 2022 153.10 155.90 149.91 150.30 295,405 -3.78(-2.45%)
Jan 20, 2022 158.02 160.35 154.03 154.08 188,182 -2.40(-1.54%)
Jan 19, 2022 159.10 161.44 156.37 156.48 147,539 -2.00(-1.26%)
Jan 18, 2022 160.75 162.22 158.11 158.48 117,456 -1.84(-1.15%)
Jan 14, 2022 160.32 0 -1.43(-0.88%)
Jan 13, 2022 168.34 168.97 161.35 161.75 96,036 -5.48(-3.28%)
Jan 12, 2022 168.51 169.69 165.81 167.23 133,944 +0.37(+0.22%)
Jan 11, 2022 163.24 167.07 162.74 166.86 122,067 +2.72(+1.66%)
Jan 10, 2022 160.62 164.20 157.53 164.14 246,478 +0.99(+0.60%)
Jan 07, 2022 165.88 167.40 162.19 163.16 106,090 -3.15(-1.89%)
Jan 06, 2022 164.46 167.85 163.41 166.31 121,665 +1.23(+0.74%)
Jan 05, 2022 170.18 171.18 165.02 165.08 164,137 -6.56(-3.82%)
Jan 04, 2022 174.76 174.76 168.70 171.64 172,936 -2.87(-1.65%)
Jan 03, 2022 174.87 176.25 172.50 174.51 148,572 -0.08(-0.05%)
Dec 31, 2021 175.62 176.27 174.59 174.59 42,072 -1.36(-0.77%)
Dec 30, 2021 176.21 177.71 175.69 175.94 70,899 -0.26(-0.15%)
Dec 29, 2021 176.45 176.78 174.94 176.20 111,439 -0.03(-0.02%)
Dec 28, 2021 178.96 178.96 175.84 176.23 87,981 -1.93(-1.09%)
Dec 27, 2021 175.27 178.26 175.27 178.17 53,100 +3.29(+1.88%)
Dec 23, 2021 173.83 175.60 173.62 174.88 60,587 +1.44(+0.83%)
Dec 22, 2021 171.63 173.58 170.78 173.44 58,167 +1.29(+0.75%)
Dec 21, 2021 168.88 172.20 166.94 172.15 112,368 +5.84(+3.51%)
Dec 20, 2021 165.18 167.22 165.08 166.31 183,564 -1.80(-1.07%)
Dec 17, 2021 165.82 169.80 165.29 168.12 114,230 +0.31(+0.18%)
Dec 16, 2021 174.07 174.07 166.71 167.81 73,016 -5.75(-3.31%)
Dec 15, 2021 168.76 173.83 166.85 173.56 76,236 +4.83(+2.86%)
Dec 14, 2021 168.56 169.70 166.71 168.73 98,920 -2.47(-1.44%)
Dec 13, 2021 173.64 174.08 170.98 171.20 79,187 -2.45(-1.41%)
Dec 10, 2021 174.48 175.52 172.08 173.65 1,027,459 +1.26(+0.73%)
Dec 09, 2021 175.15 176.51 172.30 172.39 48,301 -3.61(-2.05%)
Dec 08, 2021 175.38 176.38 173.86 176.00 73,285 +0.62(+0.35%)
Dec 07, 2021 172.31 175.90 172.31 175.38 65,171 +6.72(+3.98%)
Dec 06, 2021 167.17 169.02 164.48 168.67 55,141 +1.20(+0.71%)
Dec 03, 2021 171.27 171.27 165.27 167.47 136,529 -3.44(-2.01%)
Dec 02, 2021 169.20 170.55 168.50 170.91 64,150 +1.56(+0.92%)
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.