Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

185.83 +1.18 (+0.64%)
Streaming Delayed Price Updated: 2:55 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 114.37 116.09 111.98 114.05 159,907 -1.92(-1.66%)
Jun 29, 2022 116.32 116.92 114.84 115.97 98,023 -0.96(-0.82%)
Jun 28, 2022 121.54 122.37 116.80 116.93 77,059 -4.06(-3.35%)
Jun 27, 2022 122.93 123.03 120.49 120.99 68,987 -1.35(-1.10%)
Jun 24, 2022 118.70 122.47 118.70 122.33 120,848 +5.32(+4.54%)
Jun 23, 2022 115.67 117.29 114.30 117.02 125,049 +2.44(+2.13%)
Jun 22, 2022 113.28 116.63 113.28 114.57 113,619 -0.47(-0.41%)
Jun 21, 2022 114.14 116.51 114.14 115.04 63,921 +2.86(+2.55%)
Jun 17, 2022 110.95 113.12 109.84 112.18 115,458 +1.61(+1.46%)
Jun 16, 2022 113.25 113.61 109.63 110.57 120,550 -6.27(-5.37%)
Jun 15, 2022 115.52 118.86 114.17 116.84 100,625 +2.83(+2.48%)
Jun 14, 2022 114.63 115.25 112.86 114.01 101,385 +0.58(+0.51%)
Jun 13, 2022 116.01 117.23 112.95 113.43 225,952 -7.21(-5.97%)
Jun 10, 2022 122.92 123.60 120.22 120.63 120,492 -5.60(-4.44%)
Jun 09, 2022 128.74 130.63 126.19 126.23 53,935 -3.82(-2.93%)
Jun 08, 2022 130.87 132.13 129.36 130.05 45,208 -1.47(-1.12%)
Jun 07, 2022 127.91 131.73 127.41 131.53 113,109 +2.22(+1.72%)
Jun 06, 2022 131.49 132.10 128.59 129.31 74,646 +0.10(+0.08%)
Jun 03, 2022 130.64 131.36 128.59 129.21 66,547 -3.61(-2.72%)
Jun 02, 2022 127.13 132.97 127.07 132.81 123,709 +5.41(+4.25%)
Jun 01, 2022 129.67 130.81 126.10 127.40 97,901 -1.16(-0.90%)
May 31, 2022 130.00 130.14 127.29 128.56 70,517 -1.71(-1.32%)
May 27, 2022 126.71 130.29 126.71 130.27 80,508 +5.21(+4.17%)
May 26, 2022 120.49 125.80 120.07 125.06 86,915 +4.28(+3.54%)
May 25, 2022 117.07 121.87 117.07 120.78 100,579 +2.94(+2.49%)
May 24, 2022 119.81 119.89 116.61 117.84 155,537 -3.76(-3.09%)
May 23, 2022 120.73 121.72 119.10 121.60 105,784 +0.93(+0.77%)
May 20, 2022 122.50 122.95 116.26 120.67 138,751 +0.77(+0.64%)
May 19, 2022 118.07 122.23 117.90 119.91 236,375 +1.52(+1.28%)
May 18, 2022 122.35 123.48 117.86 118.39 165,659 -6.20(-4.98%)
May 17, 2022 124.27 125.13 121.45 124.59 155,678 +3.64(+3.01%)
May 16, 2022 122.96 123.45 120.68 120.95 225,166 -3.08(-2.48%)
May 13, 2022 119.67 124.63 119.67 124.03 179,894 +6.59(+5.61%)
May 12, 2022 114.60 119.19 113.62 117.44 365,150 +1.04(+0.89%)
May 11, 2022 119.30 122.68 116.20 116.41 410,785 -4.31(-3.57%)
May 10, 2022 122.04 122.88 117.43 120.72 241,079 +2.36(+2.00%)
May 09, 2022 122.62 123.64 117.75 118.36 257,649 -7.17(-5.71%)
May 06, 2022 127.48 128.87 123.74 125.53 321,080 -3.42(-2.65%)
May 05, 2022 134.74 134.88 127.26 128.95 237,210 -7.83(-5.73%)
May 04, 2022 132.44 136.91 128.26 136.78 236,759 +4.38(+3.31%)
May 03, 2022 132.21 133.92 131.27 132.39 209,627 -0.41(-0.31%)
May 02, 2022 129.38 132.91 128.70 132.80 265,016 +3.27(+2.52%)
Apr 29, 2022 134.33 136.57 129.43 129.53 178,885 -6.47(-4.76%)
Apr 28, 2022 132.29 137.16 130.59 136.00 224,035 +6.48(+5.00%)
Apr 27, 2022 129.06 132.77 128.83 129.52 290,652 -0.52(-0.40%)
Apr 26, 2022 133.96 134.05 129.93 130.04 169,983 -5.31(-3.92%)
Apr 25, 2022 131.30 135.46 131.30 135.35 177,155 +3.20(+2.42%)
Apr 22, 2022 135.52 136.44 132.10 132.16 174,461 -3.52(-2.59%)
Apr 21, 2022 142.08 143.45 135.10 135.67 191,817 -4.85(-3.45%)
Apr 20, 2022 144.03 144.35 140.24 140.53 130,377 -2.10(-1.47%)
Apr 19, 2022 138.26 142.87 138.26 142.63 75,041 +3.71(+2.67%)
Apr 18, 2022 138.41 140.12 137.17 138.92 136,483 -0.14(-0.10%)
Apr 14, 2022 143.32 143.32 139.03 139.06 615,104 -4.25(-2.97%)
Apr 13, 2022 139.71 143.88 139.39 143.32 102,958 +3.95(+2.83%)
Apr 12, 2022 142.98 144.48 138.89 139.37 153,037 -1.06(-0.75%)
Apr 11, 2022 141.21 142.04 139.91 140.43 119,476 -2.54(-1.78%)
Apr 08, 2022 144.74 145.26 142.87 142.97 146,183 -3.03(-2.07%)
Apr 07, 2022 144.97 147.21 143.29 146.00 135,749 +0.49(+0.34%)
Apr 06, 2022 146.47 147.37 144.27 145.51 195,738 -4.04(-2.70%)
Apr 05, 2022 154.18 154.43 149.06 149.55 314,338 -5.46(-3.52%)
Apr 04, 2022 152.07 155.04 152.02 155.01 194,191 +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.