Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

182.95 -1.70 (-0.92%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 153.84 154.82 151.90 151.98 233,221 -1.94(-1.26%)
Mar 30, 2022 156.22 157.31 153.19 153.92 270,809 -3.42(-2.17%)
Mar 29, 2022 156.01 157.77 154.35 157.34 187,734 +3.50(+2.27%)
Mar 28, 2022 150.72 153.87 150.14 153.84 133,854 +2.46(+1.63%)
Mar 25, 2022 152.74 152.75 149.11 151.38 112,666 -1.28(-0.84%)
Mar 24, 2022 149.02 152.69 147.57 152.66 165,702 +4.58(+3.10%)
Mar 23, 2022 149.85 151.46 147.68 148.08 173,043 -3.55(-2.34%)
Mar 22, 2022 148.34 152.93 148.19 151.63 227,480 +3.15(+2.12%)
Mar 21, 2022 148.64 149.59 145.87 148.48 169,279 -1.01(-0.67%)
Mar 18, 2022 144.53 149.72 144.05 149.49 116,089 +4.16(+2.86%)
Mar 17, 2022 141.80 145.33 141.14 145.33 249,096 +2.04(+1.43%)
Mar 16, 2022 138.39 143.35 136.85 143.29 964,074 +7.67(+5.66%)
Mar 15, 2022 132.07 135.82 131.26 135.61 329,124 +4.32(+3.29%)
Mar 14, 2022 135.16 135.99 130.40 131.30 377,102 -4.44(-3.27%)
Mar 11, 2022 141.33 141.41 135.60 135.73 4,745,763 -4.44(-3.17%)
Mar 10, 2022 140.35 141.12 138.09 140.18 1,013,439 -2.80(-1.96%)
Mar 09, 2022 140.61 143.71 139.64 142.98 1,744,393 +6.31(+4.62%)
Mar 08, 2022 136.52 140.91 134.22 136.67 532,179 -0.15(-0.11%)
Mar 07, 2022 144.05 144.99 136.70 136.82 258,570 -6.95(-4.83%)
Mar 04, 2022 146.37 147.84 142.73 143.76 187,983 -3.73(-2.53%)
Mar 03, 2022 151.88 151.97 146.53 147.49 107,026 -3.95(-2.61%)
Mar 02, 2022 149.02 151.98 147.12 151.44 166,154 +3.11(+2.10%)
Mar 01, 2022 151.07 152.40 147.13 148.33 218,302 -2.64(-1.75%)
Feb 28, 2022 148.88 152.40 148.54 150.97 156,033 +0.61(+0.40%)
Feb 25, 2022 148.35 150.45 147.11 150.36 544,261 +1.57(+1.06%)
Feb 24, 2022 136.44 149.05 136.26 148.79 492,878 +7.27(+5.13%)
Feb 23, 2022 147.08 147.94 141.40 141.52 174,543 -3.56(-2.45%)
Feb 22, 2022 144.51 148.09 143.55 145.08 252,954 -0.60(-0.41%)
Feb 18, 2022 145.68 0 -2.66(-1.79%)
Feb 17, 2022 153.10 153.12 148.18 148.34 127,464 -6.47(-4.18%)
Feb 16, 2022 153.86 155.27 152.23 154.81 93,565 -0.89(-0.57%)
Feb 15, 2022 152.75 155.98 152.30 155.69 121,347 +5.60(+3.73%)
Feb 14, 2022 150.51 152.48 148.55 150.09 119,732 +0.08(+0.05%)
Feb 11, 2022 156.84 157.93 149.17 150.01 159,784 -6.77(-4.32%)
Feb 10, 2022 156.47 161.67 155.79 156.78 162,601 -3.17(-1.98%)
Feb 09, 2022 157.01 160.13 156.04 159.95 90,232 +5.17(+3.34%)
Feb 08, 2022 151.53 155.19 151.21 154.78 208,410 +2.56(+1.68%)
Feb 07, 2022 153.02 155.31 151.77 152.22 67,821 -0.67(-0.44%)
Feb 04, 2022 150.01 154.43 149.38 152.88 136,328 +2.14(+1.42%)
Feb 03, 2022 153.64 150.27 150.74 135,217 -7.28(-4.61%)
Feb 02, 2022 159.04 159.09 155.69 158.03 228,444 +1.47(+0.94%)
Feb 01, 2022 156.77 156.92 153.13 156.56 319,874 +8.30(+5.60%)
Jan 28, 2022 143.81 148.34 140.72 148.26 244,508 +4.74(+3.31%)
Jan 27, 2022 149.06 149.56 143.18 143.52 172,521 -3.06(-2.09%)
Jan 26, 2022 150.64 153.15 145.02 146.58 244,685 +0.07(+0.05%)
Jan 25, 2022 148.79 150.17 145.97 146.51 171,296 -6.17(-4.04%)
Jan 24, 2022 146.91 152.84 142.38 152.68 399,084 +2.40(+1.60%)
Jan 21, 2022 153.07 155.87 149.88 150.27 295,453 -3.78(-2.45%)
Jan 20, 2022 158.00 160.33 154.00 154.05 188,213 -2.40(-1.54%)
Jan 19, 2022 159.07 161.41 156.34 156.45 147,563 -2.00(-1.26%)
Jan 18, 2022 160.73 162.19 158.09 158.46 117,475 -1.84(-1.15%)
Jan 14, 2022 160.30 0 -1.42(-0.88%)
Jan 13, 2022 168.31 168.95 161.32 161.72 96,052 -5.48(-3.28%)
Jan 12, 2022 168.48 169.67 165.78 167.21 133,966 +0.37(+0.22%)
Jan 11, 2022 163.21 167.04 162.71 166.84 122,087 +2.72(+1.66%)
Jan 10, 2022 160.60 164.18 157.50 164.12 246,519 +0.99(+0.60%)
Jan 07, 2022 165.85 167.37 162.16 163.13 106,107 -3.15(-1.89%)
Jan 06, 2022 164.43 167.82 163.39 166.28 121,685 +1.23(+0.74%)
Jan 05, 2022 170.16 171.15 164.99 165.05 164,164 -6.56(-3.82%)
Jan 04, 2022 174.73 174.73 168.67 171.61 172,964 -2.87(-1.64%)
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.