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 (%)
Jun 30, 2022 114.39 116.11 111.99 114.07 159,880 -1.92(-1.66%)
Jun 29, 2022 116.34 116.94 114.86 115.99 98,006 -0.96(-0.82%)
Jun 28, 2022 121.56 122.39 116.82 116.95 77,047 -4.06(-3.35%)
Jun 27, 2022 122.95 123.05 120.51 121.01 68,976 -1.35(-1.10%)
Jun 24, 2022 118.72 122.49 118.72 122.35 120,828 +5.32(+4.54%)
Jun 23, 2022 115.69 117.31 114.31 117.03 125,029 +2.44(+2.13%)
Jun 22, 2022 113.30 116.65 113.30 114.59 113,600 -0.47(-0.41%)
Jun 21, 2022 114.15 116.53 114.15 115.06 63,910 +2.86(+2.55%)
Jun 17, 2022 110.97 113.14 109.86 112.20 115,439 +1.61(+1.46%)
Jun 16, 2022 113.27 113.63 109.65 110.59 120,530 -6.27(-5.37%)
Jun 15, 2022 115.54 118.88 114.19 116.86 100,609 +2.83(+2.48%)
Jun 14, 2022 114.65 115.27 112.88 114.03 101,368 +0.58(+0.51%)
Jun 13, 2022 116.03 117.25 112.97 113.45 225,915 -7.21(-5.97%)
Jun 10, 2022 122.94 123.62 120.23 120.65 120,472 -5.60(-4.44%)
Jun 09, 2022 128.76 130.66 126.22 126.26 53,926 -3.82(-2.94%)
Jun 08, 2022 130.89 132.16 129.39 130.07 45,201 -1.47(-1.12%)
Jun 07, 2022 127.93 131.75 127.43 131.55 113,090 +2.22(+1.72%)
Jun 06, 2022 131.51 132.13 128.61 129.33 74,634 +0.10(+0.08%)
Jun 03, 2022 130.66 131.38 128.61 129.23 66,536 -3.61(-2.72%)
Jun 02, 2022 127.15 132.99 127.09 132.84 123,688 +5.41(+4.25%)
Jun 01, 2022 129.69 130.83 126.12 127.42 97,885 -1.16(-0.90%)
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%)
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.