Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

109.50 -2.31 (-2.07%)
Official Closing Price Updated: 4:15 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 141.94 144.93 141.94 144.08 206,213 +3.32(+2.36%)
Mar 30, 2021 140.40 141.07 139.19 140.76 198,034 -0.73(-0.52%)
Mar 29, 2021 142.15 142.58 140.01 141.49 198,374 -1.52(-1.06%)
Mar 26, 2021 138.01 143.05 138.01 143.01 250,706 +4.80(+3.47%)
Mar 25, 2021 137.29 138.90 135.93 138.22 568,581 -0.85(-0.61%)
Mar 24, 2021 143.26 143.26 139.04 139.07 467,081 -2.53(-1.79%)
Mar 23, 2021 144.06 144.06 141.29 141.60 676,668 -1.88(-1.31%)
Mar 22, 2021 142.18 144.64 142.11 143.47 529,986 +3.00(+2.13%)
Mar 19, 2021 139.60 141.80 138.06 140.48 1,029,000 +1.23(+0.88%)
Mar 18, 2021 142.31 142.66 139.10 139.25 722,706 -5.42(-3.74%)
Mar 17, 2021 141.73 145.70 140.75 144.66 750,720 +0.88(+0.61%)
Mar 16, 2021 144.06 145.83 142.88 143.78 673,463 +1.03(+0.72%)
Mar 15, 2021 140.76 142.89 140.00 142.75 720,738 +2.55(+1.82%)
Mar 12, 2021 139.82 140.54 138.29 140.21 553,284 -2.07(-1.45%)
Mar 11, 2021 140.01 143.13 140.01 142.28 476,909 +5.05(+3.68%)
Mar 10, 2021 140.94 141.23 137.01 137.23 715,526 -1.66(-1.20%)
Mar 09, 2021 136.21 139.76 136.15 138.89 508,388 +7.09(+5.38%)
Mar 08, 2021 137.51 138.18 131.69 131.81 706,658 -6.25(-4.53%)
Mar 05, 2021 137.41 138.26 131.41 138.06 550,281 +2.55(+1.88%)
Mar 04, 2021 139.58 140.37 133.48 135.51 1,002,163 -4.72(-3.36%)
Mar 03, 2021 145.41 145.59 139.97 140.23 1,163,207 -5.33(-3.66%)
Mar 02, 2021 149.71 149.71 145.47 145.55 667,506 -3.68(-2.46%)
Mar 01, 2021 146.81 149.35 145.95 149.23 369,674 +5.10(+3.53%)
Feb 26, 2021 144.25 146.01 141.59 144.13 470,111 +1.40(+0.98%)
Feb 25, 2021 148.60 149.31 142.13 142.74 535,639 -7.45(-4.96%)
Feb 24, 2021 145.76 150.29 144.49 150.19 312,162 +2.58(+1.75%)
Feb 23, 2021 144.88 148.27 142.19 147.61 417,133 -0.99(-0.67%)
Feb 22, 2021 151.43 152.48 148.28 148.60 219,275 -5.27(-3.42%)
Feb 19, 2021 153.06 154.60 152.41 153.87 157,237 +2.50(+1.65%)
Feb 18, 2021 150.99 151.93 149.31 151.37 165,140 -1.49(-0.97%)
Feb 17, 2021 153.14 153.82 150.84 152.86 215,775 -2.39(-1.54%)
Feb 16, 2021 156.29 156.90 154.47 155.24 120,604 +0.26(+0.17%)
Feb 12, 2021 152.87 155.01 152.04 154.98 101,188 +1.62(+1.05%)
Feb 11, 2021 151.16 153.41 151.14 153.37 132,248 +3.32(+2.21%)
Feb 10, 2021 150.58 151.39 148.31 150.05 151,246 +0.83(+0.56%)
Feb 09, 2021 148.27 149.58 148.16 149.22 78,917 +0.77(+0.52%)
Feb 08, 2021 147.35 148.46 147.19 148.45 110,121 +2.25(+1.54%)
Feb 05, 2021 146.51 146.51 145.75 146.20 95,683 +0.38(+0.26%)
Feb 04, 2021 143.80 145.82 143.50 145.82 103,022 +2.06(+1.43%)
Feb 03, 2021 146.37 146.50 143.75 143.76 106,979 -2.58(-1.76%)
Feb 02, 2021 144.92 146.46 144.43 146.34 166,188 +3.06(+2.13%)
Feb 01, 2021 140.11 143.61 139.96 143.28 151,962 +4.48(+3.23%)
Jan 29, 2021 140.68 141.02 137.55 138.81 158,138 -2.13(-1.51%)
Jan 28, 2021 139.94 142.88 139.61 140.94 292,031 +2.72(+1.97%)
Jan 27, 2021 141.47 142.07 137.41 138.22 236,519 -5.93(-4.11%)
Jan 26, 2021 145.43 145.47 143.95 144.14 123,910 -1.30(-0.89%)
Jan 25, 2021 146.78 147.10 142.58 145.44 244,173 +0.05(+0.03%)
Jan 22, 2021 145.98 146.71 145.22 145.39 879,969 -1.18(-0.80%)
Jan 21, 2021 146.79 146.79 145.33 146.57 163,556 +0.61(+0.42%)
Jan 20, 2021 146.41 147.01 145.77 145.96 156,938 +1.03(+0.71%)
Jan 19, 2021 143.10 145.19 143.04 144.93 167,667 +3.58(+2.53%)
Jan 15, 2021 142.88 143.26 140.72 141.36 149,230 -1.97(-1.37%)
Jan 14, 2021 143.25 144.64 143.21 143.32 154,441 +0.96(+0.67%)
Jan 13, 2021 142.53 143.07 141.59 142.37 118,038 +0.18(+0.13%)
Jan 12, 2021 141.93 142.59 140.83 142.19 157,222 +0.74(+0.52%)
Jan 11, 2021 140.66 142.47 140.29 141.45 160,652 -0.40(-0.28%)
Jan 08, 2021 141.92 142.46 140.14 141.85 175,253 +1.45(+1.03%)
Jan 07, 2021 137.25 140.56 137.25 140.40 178,451 +4.39(+3.22%)
Jan 06, 2021 135.80 138.32 135.32 136.01 317,200 -2.04(-1.48%)
Jan 05, 2021 136.21 138.09 136.21 138.05 132,870 +1.52(+1.11%)
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.