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 (%)
Jun 30, 2022 114.68 116.41 112.28 114.36 159,469 -1.93(-1.66%)
Jun 29, 2022 116.64 117.24 115.15 116.29 97,754 -0.96(-0.82%)
Jun 28, 2022 121.87 122.71 117.12 117.25 76,848 -4.07(-3.35%)
Jun 27, 2022 123.27 123.37 120.82 121.32 68,798 -1.35(-1.10%)
Jun 24, 2022 119.03 122.81 119.03 122.67 120,517 +5.33(+4.54%)
Jun 23, 2022 115.99 117.61 114.61 117.34 124,707 +2.45(+2.13%)
Jun 22, 2022 113.59 116.95 113.59 114.89 113,308 -0.47(-0.41%)
Jun 21, 2022 114.45 116.83 114.45 115.36 63,746 +2.87(+2.55%)
Jun 17, 2022 111.25 113.43 110.14 112.49 115,142 +1.62(+1.46%)
Jun 16, 2022 113.56 113.92 109.93 110.87 120,220 -6.29(-5.37%)
Jun 15, 2022 115.84 119.19 114.49 117.16 100,350 +2.84(+2.48%)
Jun 14, 2022 114.95 115.57 113.17 114.32 101,107 +0.58(+0.51%)
Jun 13, 2022 116.33 117.56 113.26 113.74 225,333 -7.23(-5.97%)
Jun 10, 2022 123.25 123.94 120.55 120.97 120,162 -5.62(-4.44%)
Jun 09, 2022 129.09 130.99 126.54 126.58 53,787 -3.83(-2.94%)
Jun 08, 2022 131.23 132.50 129.72 130.41 45,084 -1.48(-1.12%)
Jun 07, 2022 128.26 132.09 127.76 131.89 112,799 +2.23(+1.72%)
Jun 06, 2022 131.85 132.47 128.94 129.66 74,442 +0.10(+0.08%)
Jun 03, 2022 131.00 131.72 128.94 129.56 66,365 -3.62(-2.72%)
Jun 02, 2022 127.48 133.33 127.42 133.18 123,370 +5.43(+4.25%)
Jun 01, 2022 130.03 131.17 126.44 127.75 97,633 -1.16(-0.90%)
May 31, 2022 130.36 130.50 127.64 128.91 70,324 -1.72(-1.32%)
May 27, 2022 127.06 130.65 127.06 130.63 80,287 +5.23(+4.17%)
May 26, 2022 120.83 126.14 120.39 125.40 86,677 +4.29(+3.54%)
May 25, 2022 117.39 122.20 117.39 121.11 100,304 +2.95(+2.49%)
May 24, 2022 120.14 120.22 116.93 118.17 155,111 -3.77(-3.09%)
May 23, 2022 121.06 122.05 119.43 121.93 105,494 +0.93(+0.77%)
May 20, 2022 122.83 123.28 116.58 121.00 138,371 +0.77(+0.64%)
May 19, 2022 118.40 122.56 118.23 120.23 235,728 +1.52(+1.28%)
May 18, 2022 122.68 123.82 118.19 118.72 165,205 -6.22(-4.98%)
May 17, 2022 124.61 125.47 121.78 124.93 155,252 +3.65(+3.01%)
May 16, 2022 123.29 123.79 121.02 121.28 224,550 -3.09(-2.48%)
May 13, 2022 120.00 124.97 120.00 124.37 179,402 +6.61(+5.61%)
May 12, 2022 114.92 119.52 113.93 117.77 364,150 +1.04(+0.89%)
May 11, 2022 119.63 123.01 116.52 116.73 409,660 -4.33(-3.57%)
May 10, 2022 122.37 123.21 117.76 121.06 240,419 +2.37(+2.00%)
May 09, 2022 122.95 123.98 118.08 118.69 256,944 -7.19(-5.71%)
May 06, 2022 127.83 129.22 124.08 125.87 320,201 -3.43(-2.65%)
May 05, 2022 135.11 135.25 127.61 129.30 236,560 -7.85(-5.73%)
May 04, 2022 132.81 137.28 128.61 137.16 236,111 +4.40(+3.31%)
May 03, 2022 132.57 134.29 131.63 132.76 209,053 -0.41(-0.31%)
May 02, 2022 129.74 133.28 129.06 133.17 264,290 +3.28(+2.52%)
Apr 29, 2022 134.70 136.94 129.79 129.89 178,395 -6.49(-4.76%)
Apr 28, 2022 132.66 137.53 130.95 136.38 223,422 +6.50(+5.00%)
Apr 27, 2022 129.42 133.14 129.18 129.88 289,856 -0.52(-0.40%)
Apr 26, 2022 134.33 134.42 130.29 130.40 169,518 -5.33(-3.92%)
Apr 25, 2022 131.66 135.84 131.66 135.73 176,670 +3.21(+2.42%)
Apr 22, 2022 135.90 136.81 132.47 132.52 173,983 -3.53(-2.59%)
Apr 21, 2022 142.47 143.84 135.48 136.05 191,292 -4.87(-3.45%)
Apr 20, 2022 144.43 144.75 140.62 140.91 130,020 -2.11(-1.47%)
Apr 19, 2022 138.64 143.26 138.64 143.02 74,836 +3.72(+2.67%)
Apr 18, 2022 138.79 140.50 137.54 139.30 136,109 -0.14(-0.10%)
Apr 14, 2022 143.71 143.71 139.41 139.44 613,420 -4.27(-2.97%)
Apr 13, 2022 140.09 144.27 139.77 143.71 102,676 +3.96(+2.83%)
Apr 12, 2022 143.37 144.88 139.27 139.75 152,618 -1.06(-0.75%)
Apr 11, 2022 141.60 142.43 140.29 140.81 119,148 -2.55(-1.78%)
Apr 08, 2022 145.14 145.66 143.26 143.36 145,783 -3.04(-2.08%)
Apr 07, 2022 145.37 147.62 143.68 146.40 135,377 +0.49(+0.34%)
Apr 06, 2022 146.87 147.78 144.67 145.91 195,203 -4.05(-2.70%)
Apr 05, 2022 154.60 154.85 149.47 149.96 313,477 -5.48(-3.52%)
Apr 04, 2022 152.49 155.46 152.44 155.43 193,660 +3.60(+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.