Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

124.94 -3.21 (-2.50%)
Official Closing Price Updated: 4:15 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 85.21 86.43 83.49 84.06 265,150 -1.30(-1.53%)
Mar 30, 2020 83.13 85.57 82.66 85.36 212,208 +3.32(+4.05%)
Mar 27, 2020 83.63 84.55 82.00 82.04 1,042,652 -4.21(-4.88%)
Mar 26, 2020 81.81 86.25 81.81 86.25 300,146 +5.36(+6.62%)
Mar 25, 2020 82.09 84.57 79.66 80.89 461,757 -0.51(-0.62%)
Mar 24, 2020 78.69 81.60 78.69 81.40 524,853 +7.12(+9.58%)
Mar 23, 2020 74.00 75.77 71.92 74.28 735,610 +0.84(+1.15%)
Mar 20, 2020 77.90 79.08 73.44 73.44 606,298 -2.47(-3.26%)
Mar 19, 2020 73.86 77.90 72.01 75.91 476,090 +1.67(+2.25%)
Mar 18, 2020 74.13 77.10 71.07 74.24 478,868 -5.12(-6.45%)
Mar 17, 2020 75.01 79.99 72.53 79.36 516,847 +5.92(+8.07%)
Mar 16, 2020 75.12 80.04 72.86 73.44 584,167 -10.53(-12.54%)
Mar 13, 2020 81.67 84.82 77.29 83.97 1,716,115 +6.93(+8.99%)
Mar 12, 2020 79.51 82.86 59.87 77.04 1,104,846 -8.52(-9.96%)
Mar 11, 2020 87.16 88.02 84.38 85.57 358,562 -4.14(-4.61%)
Mar 10, 2020 88.71 89.72 85.20 89.70 742,793 +4.36(+5.10%)
Mar 09, 2020 85.36 89.33 82.75 85.35 1,134,344 -7.26(-7.84%)
Mar 06, 2020 91.54 93.37 90.38 92.61 230,750 -2.07(-2.19%)
Mar 05, 2020 95.04 96.81 94.03 94.69 166,139 -3.13(-3.20%)
Mar 04, 2020 95.44 97.81 94.38 97.81 361,757 +4.31(+4.61%)
Mar 03, 2020 96.88 98.13 92.79 93.51 442,930 -3.27(-3.37%)
Mar 02, 2020 94.48 96.77 92.59 96.77 426,569 +3.25(+3.47%)
Feb 28, 2020 89.00 93.77 88.91 93.53 764,800 +0.99(+1.07%)
Feb 27, 2020 94.20 96.07 92.46 92.53 584,632 -4.46(-4.59%)
Feb 26, 2020 97.34 99.25 96.51 96.99 367,122 +0.04(+0.04%)
Feb 25, 2020 100.91 101.15 96.52 96.95 574,995 -2.92(-2.92%)
Feb 24, 2020 99.53 101.13 99.30 99.87 450,896 -4.38(-4.20%)
Feb 21, 2020 106.39 106.44 103.74 104.24 273,776 -2.77(-2.59%)
Feb 20, 2020 108.13 108.27 105.43 107.01 201,508 -1.47(-1.35%)
Feb 19, 2020 107.63 108.67 107.63 108.48 124,451 +1.65(+1.54%)
Feb 18, 2020 106.50 106.96 106.29 106.83 137,210 -0.66(-0.61%)
Feb 14, 2020 108.13 108.17 107.04 107.49 143,286 -0.11(-0.10%)
Feb 13, 2020 106.76 108.07 106.59 107.60 146,585 -0.07(-0.06%)
Feb 12, 2020 107.22 107.74 107.13 107.67 180,446 +1.22(+1.15%)
Feb 11, 2020 106.35 107.13 106.09 106.45 132,202 +0.82(+0.78%)
Feb 10, 2020 103.66 105.62 103.66 105.62 136,969 +1.48(+1.42%)
Feb 07, 2020 105.10 105.10 104.10 104.14 173,213 -1.53(-1.45%)
Feb 06, 2020 105.28 105.71 104.66 105.67 166,898 +0.74(+0.71%)
Feb 05, 2020 105.66 105.80 104.21 104.93 229,271 +0.89(+0.86%)
Feb 04, 2020 103.07 104.03 102.88 104.03 331,699 +2.69(+2.65%)
Feb 03, 2020 100.11 101.47 100.11 101.35 256,603 +1.79(+1.79%)
Jan 31, 2020 101.81 101.81 99.29 99.56 180,871 -2.77(-2.71%)
Jan 30, 2020 101.42 102.34 100.74 102.33 135,247 +0.11(+0.11%)
Jan 29, 2020 103.23 103.43 102.22 102.22 140,294 -1.09(-1.06%)
Jan 28, 2020 102.41 103.53 102.07 103.31 134,885 +1.74(+1.71%)
Jan 27, 2020 101.78 102.25 101.23 101.57 203,481 -2.93(-2.80%)
Jan 24, 2020 106.29 106.47 103.93 104.50 173,112 -1.03(-0.98%)
Jan 23, 2020 104.90 105.58 104.43 105.53 153,779 +0.77(+0.74%)
Jan 22, 2020 105.06 105.63 104.58 104.76 124,561 +0.44(+0.42%)
Jan 21, 2020 104.00 104.71 103.84 104.32 137,228 -0.12(-0.11%)
Jan 17, 2020 104.70 104.70 103.83 104.44 128,071 +0.22(+0.21%)
Jan 16, 2020 103.68 104.22 103.24 104.22 226,714 +1.42(+1.38%)
Jan 15, 2020 103.31 103.52 102.46 102.80 172,467 -0.47(-0.45%)
Jan 14, 2020 103.42 103.92 102.91 103.27 159,798 -0.17(-0.16%)
Jan 13, 2020 102.84 103.46 102.76 103.44 201,265 +1.12(+1.10%)
Jan 10, 2020 103.09 103.13 102.20 102.32 219,162 -0.40(-0.39%)
Jan 09, 2020 102.79 103.01 101.94 102.72 174,268 +0.88(+0.87%)
Jan 08, 2020 101.23 102.36 100.93 101.83 192,536 +0.57(+0.56%)
Jan 07, 2020 100.61 101.48 100.40 101.27 236,342 +1.07(+1.07%)
Jan 06, 2020 99.29 100.19 99.00 100.19 286,351 -0.12(-0.12%)
Jan 03, 2020 100.14 100.91 99.97 100.31 349,651 -1.22(-1.20%)
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.