Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

191.04 +0.04 (+0.02%)
Streaming Delayed Price Updated: 12:07 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 130.02 130.16 127.31 128.58 70,506 -1.72(-1.32%)
May 27, 2022 126.73 130.31 126.73 130.29 80,494 +5.21(+4.17%)
May 26, 2022 120.51 125.82 120.08 125.08 86,901 +4.28(+3.54%)
May 25, 2022 117.08 121.89 117.08 120.80 100,562 +2.94(+2.49%)
May 24, 2022 119.83 119.91 116.63 117.86 155,511 -3.76(-3.09%)
May 23, 2022 120.75 121.74 119.12 121.62 105,766 +0.93(+0.77%)
May 20, 2022 122.52 122.97 116.28 120.69 138,728 +0.77(+0.64%)
May 19, 2022 118.09 122.25 117.92 119.93 236,336 +1.52(+1.28%)
May 18, 2022 122.37 123.50 117.88 118.41 165,631 -6.20(-4.98%)
May 17, 2022 124.29 125.15 121.47 124.61 155,652 +3.64(+3.01%)
May 16, 2022 122.98 123.47 120.70 120.97 225,129 -3.08(-2.48%)
May 13, 2022 119.69 124.65 119.69 124.05 179,865 +6.59(+5.61%)
May 12, 2022 114.62 119.21 113.64 117.46 365,090 +1.04(+0.89%)
May 11, 2022 119.32 122.70 116.22 116.43 410,717 -4.32(-3.57%)
May 10, 2022 122.06 122.90 117.45 120.74 241,039 +2.36(+2.00%)
May 09, 2022 122.64 123.66 117.77 118.38 257,607 -7.17(-5.71%)
May 06, 2022 127.50 128.89 123.76 125.55 321,027 -3.42(-2.65%)
May 05, 2022 134.76 134.90 127.28 128.97 237,170 -7.83(-5.73%)
May 04, 2022 132.47 136.93 128.28 136.80 236,720 +4.39(+3.31%)
May 03, 2022 132.23 133.94 131.29 132.42 209,592 -0.41(-0.31%)
May 02, 2022 129.41 132.93 128.72 132.82 264,972 +3.27(+2.52%)
Apr 29, 2022 134.35 136.59 129.46 129.56 178,855 -6.47(-4.76%)
Apr 28, 2022 132.32 137.18 130.61 136.02 223,998 +6.48(+5.00%)
Apr 27, 2022 129.09 132.79 128.85 129.54 290,604 -0.52(-0.40%)
Apr 26, 2022 133.98 134.07 129.95 130.06 169,955 -5.31(-3.92%)
Apr 25, 2022 131.32 135.49 131.32 135.38 177,126 +3.20(+2.42%)
Apr 22, 2022 135.55 136.46 132.13 132.18 174,432 -3.52(-2.59%)
Apr 21, 2022 142.10 143.47 135.13 135.70 191,786 -4.85(-3.45%)
Apr 20, 2022 144.06 144.38 140.26 140.55 130,356 -2.10(-1.47%)
Apr 19, 2022 138.29 142.89 138.29 142.65 75,029 +3.71(+2.67%)
Apr 18, 2022 138.44 140.14 137.19 138.94 136,460 -0.14(-0.10%)
Apr 14, 2022 143.34 143.34 139.06 139.09 615,002 -4.26(-2.97%)
Apr 13, 2022 139.73 143.90 139.41 143.34 102,941 +3.95(+2.83%)
Apr 12, 2022 143.00 144.51 138.91 139.39 153,012 -1.06(-0.75%)
Apr 11, 2022 141.24 142.06 139.93 140.45 119,456 -2.54(-1.78%)
Apr 08, 2022 144.77 145.28 142.89 142.99 146,159 -3.03(-2.08%)
Apr 07, 2022 145.00 147.24 143.31 146.02 135,727 +0.49(+0.34%)
Apr 06, 2022 146.49 147.40 144.30 145.53 195,706 -4.04(-2.70%)
Apr 05, 2022 154.21 154.46 149.08 149.57 314,286 -5.46(-3.52%)
Apr 04, 2022 152.09 155.06 152.04 155.03 194,159 +3.59(+2.37%)
Apr 01, 2022 152.37 153.14 149.73 151.44 233,727 -0.56(-0.37%)
Mar 31, 2022 153.87 154.84 151.92 152.00 233,183 -1.94(-1.26%)
Mar 30, 2022 156.25 157.34 153.21 153.95 270,765 -3.42(-2.17%)
Mar 29, 2022 156.04 157.80 154.38 157.37 187,703 +3.50(+2.27%)
Mar 28, 2022 150.75 153.90 150.17 153.87 133,832 +2.46(+1.63%)
Mar 25, 2022 152.76 152.77 149.13 151.41 112,647 -1.28(-0.84%)
Mar 24, 2022 149.04 152.71 147.60 152.69 165,674 +4.59(+3.10%)
Mar 23, 2022 149.88 151.48 147.71 148.10 173,014 -3.55(-2.34%)
Mar 22, 2022 148.36 152.96 148.22 151.65 227,443 +3.15(+2.12%)
Mar 21, 2022 148.66 149.61 145.89 148.50 169,251 -1.01(-0.67%)
Mar 18, 2022 144.56 149.75 144.08 149.51 116,070 +4.16(+2.86%)
Mar 17, 2022 141.83 145.35 141.17 145.35 249,055 +2.04(+1.43%)
Mar 16, 2022 138.42 143.37 136.87 143.31 963,915 +7.68(+5.66%)
Mar 15, 2022 132.09 135.84 131.28 135.64 329,069 +4.32(+3.29%)
Mar 14, 2022 135.18 136.01 130.42 131.32 377,040 -4.44(-3.27%)
Mar 11, 2022 141.36 141.44 135.63 135.76 4,744,979 -4.44(-3.17%)
Mar 10, 2022 140.37 141.15 138.12 140.20 1,013,271 -2.80(-1.96%)
Mar 09, 2022 140.63 143.73 139.66 143.00 1,744,105 +6.31(+4.62%)
Mar 08, 2022 136.54 140.93 134.24 136.69 532,091 -0.15(-0.11%)
Mar 07, 2022 144.08 145.01 136.72 136.84 258,527 -6.95(-4.83%)
Mar 04, 2022 146.39 147.87 142.75 143.79 187,952 -3.73(-2.53%)
Mar 03, 2022 151.90 151.99 146.55 147.52 107,009 -3.95(-2.61%)
Mar 02, 2022 149.04 152.00 147.15 151.46 166,127 +3.11(+2.10%)
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.