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 (%)
Jun 30, 2021 159.58 159.58 158.43 158.79 58,298 -0.78(-0.49%)
Jun 29, 2021 158.23 159.57 158.23 159.57 75,133 +1.21(+0.76%)
Jun 28, 2021 156.36 158.55 156.36 158.36 54,254 +2.55(+1.63%)
Jun 25, 2021 155.99 156.35 155.43 155.82 74,041 +0.24(+0.15%)
Jun 24, 2021 154.62 156.24 154.62 155.58 103,352 +2.04(+1.33%)
Jun 23, 2021 153.46 154.39 153.46 153.54 69,414 -0.02(-0.01%)
Jun 22, 2021 152.26 153.63 152.22 153.56 152,838 +1.51(+0.99%)
Jun 21, 2021 151.16 152.17 150.24 152.06 59,326 +0.88(+0.58%)
Jun 18, 2021 151.79 152.68 150.77 151.18 167,874 -1.29(-0.84%)
Jun 17, 2021 149.79 153.19 149.76 152.46 102,901 +1.96(+1.30%)
Jun 16, 2021 151.47 152.14 148.71 150.51 83,024 -0.48(-0.32%)
Jun 15, 2021 152.36 152.51 150.84 150.99 48,111 -1.43(-0.94%)
Jun 14, 2021 150.90 152.41 150.44 152.41 44,376 +1.76(+1.17%)
Jun 11, 2021 149.74 150.68 149.64 150.66 68,028 +0.83(+0.55%)
Jun 10, 2021 147.60 149.87 147.55 149.83 65,274 +2.19(+1.48%)
Jun 09, 2021 148.60 148.91 147.63 147.64 37,463 -0.48(-0.32%)
Jun 08, 2021 149.26 149.79 147.22 148.12 72,780 -0.09(-0.06%)
Jun 07, 2021 147.87 148.30 147.48 148.21 86,151 -0.14(-0.09%)
Jun 04, 2021 145.95 148.51 145.95 148.35 97,850 +3.64(+2.52%)
Jun 03, 2021 145.35 145.82 144.21 144.71 60,295 -2.47(-1.68%)
Jun 02, 2021 146.94 147.92 146.63 147.17 57,723 +0.32(+0.22%)
Jun 01, 2021 148.26 148.94 146.10 146.85 120,070 -0.67(-0.45%)
May 28, 2021 147.23 148.48 147.22 147.52 49,538 +0.89(+0.61%)
May 27, 2021 146.46 147.38 145.78 146.63 55,506 -0.64(-0.43%)
May 26, 2021 147.36 147.92 146.73 147.27 52,468 +0.33(+0.22%)
May 25, 2021 147.14 147.76 146.45 146.94 81,569 +0.54(+0.37%)
May 24, 2021 144.93 146.89 144.79 146.40 87,499 +2.87(+2.00%)
May 21, 2021 145.16 145.24 143.39 143.54 78,889 -0.78(-0.54%)
May 20, 2021 141.43 144.66 141.43 144.32 109,539 +3.79(+2.70%)
May 19, 2021 136.12 140.70 136.07 140.52 93,379 +1.50(+1.08%)
May 18, 2021 140.64 141.23 138.88 139.03 81,102 -0.73(-0.52%)
May 17, 2021 139.89 139.96 138.03 139.75 100,654 -1.19(-0.84%)
May 14, 2021 138.90 141.56 137.98 140.94 86,711 +3.82(+2.79%)
May 13, 2021 138.32 139.22 135.94 137.12 175,295 +0.55(+0.40%)
May 12, 2021 138.44 139.34 136.21 136.57 169,497 -4.55(-3.23%)
May 11, 2021 136.40 141.63 136.11 141.12 396,553 +0.86(+0.61%)
May 10, 2021 144.25 144.25 140.19 140.26 202,080 -4.93(-3.40%)
May 07, 2021 145.41 146.73 144.44 145.20 108,386 +1.70(+1.18%)
May 06, 2021 143.03 143.72 141.33 143.50 146,988 -0.15(-0.10%)
May 05, 2021 145.21 145.59 143.24 143.65 99,806 -0.14(-0.10%)
May 04, 2021 145.16 145.16 141.66 143.79 192,779 -2.85(-1.95%)
May 03, 2021 149.39 149.39 146.43 146.64 142,171 -1.92(-1.29%)
Apr 30, 2021 149.63 150.76 148.29 148.56 82,533 -2.86(-1.89%)
Apr 29, 2021 152.53 152.74 149.71 151.42 59,824 +0.20(+0.13%)
Apr 28, 2021 152.11 152.11 150.99 151.22 91,020 -0.96(-0.63%)
Apr 27, 2021 153.12 153.21 151.41 152.17 75,743 -0.97(-0.63%)
Apr 26, 2021 151.02 153.14 151.02 153.14 116,132 +2.13(+1.41%)
Apr 23, 2021 149.12 151.41 149.12 151.02 64,303 +2.66(+1.79%)
Apr 22, 2021 150.06 150.68 147.77 148.36 123,005 -1.78(-1.18%)
Apr 21, 2021 147.47 150.17 147.35 150.14 185,603 +2.39(+1.62%)
Apr 20, 2021 148.75 149.37 147.03 147.75 198,930 -1.53(-1.02%)
Apr 19, 2021 151.19 152.06 148.19 149.28 178,549 -2.91(-1.92%)
Apr 16, 2021 153.02 153.02 151.69 152.19 79,728 -1.08(-0.70%)
Apr 15, 2021 152.13 153.35 151.53 153.27 129,464 +2.85(+1.89%)
Apr 14, 2021 152.41 152.98 150.12 150.43 154,425 -1.87(-1.23%)
Apr 13, 2021 151.81 152.56 151.02 152.29 79,165 +1.31(+0.87%)
Apr 12, 2021 150.89 151.34 150.38 150.99 80,409 -0.88(-0.58%)
Apr 09, 2021 150.92 151.91 150.36 151.87 109,576 +0.17(+0.11%)
Apr 08, 2021 151.04 151.79 150.62 151.69 81,424 +2.24(+1.50%)
Apr 07, 2021 149.54 150.04 148.79 149.46 135,869 -0.36(-0.24%)
Apr 06, 2021 150.32 151.31 149.23 149.82 195,769 -0.91(-0.60%)
Apr 05, 2021 149.67 150.97 149.00 150.73 140,885 +2.59(+1.75%)
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.