Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

190.47 -0.53 (-0.28%)
Streaming Delayed Price Updated: 2:43 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 146.56 147.78 146.56 147.09 57,637 +1.86(+1.28%)
Jun 29, 2023 145.70 145.77 144.36 145.24 151,091 -0.35(-0.24%)
Jun 28, 2023 144.38 146.62 144.32 145.59 62,991 -0.35(-0.24%)
Jun 27, 2023 142.59 146.15 142.41 145.94 69,342 +4.34(+3.06%)
Jun 26, 2023 142.23 144.36 141.60 141.60 65,832 -0.36(-0.25%)
Jun 23, 2023 142.03 142.87 141.30 141.96 77,619 -2.14(-1.48%)
Jun 22, 2023 142.17 144.27 142.02 144.10 69,004 +1.06(+0.74%)
Jun 21, 2023 145.97 146.19 143.00 143.04 208,167 -3.44(-2.35%)
Jun 20, 2023 146.79 147.73 145.24 146.47 78,925 -1.59(-1.07%)
Jun 16, 2023 150.89 150.89 147.82 148.06 139,378 -1.31(-0.88%)
Jun 15, 2023 147.41 150.17 147.01 149.37 117,851 +1.02(+0.69%)
Jun 14, 2023 146.99 148.35 145.71 148.35 96,687 +1.18(+0.80%)
Jun 13, 2023 147.67 147.86 145.72 147.17 170,634 +1.41(+0.97%)
Jun 12, 2023 142.96 145.76 142.85 145.76 123,749 +3.94(+2.78%)
Jun 09, 2023 142.34 143.60 141.04 141.83 196,094 +0.59(+0.42%)
Jun 08, 2023 139.73 141.68 139.63 141.24 97,015 +1.56(+1.12%)
Jun 07, 2023 143.17 143.48 139.38 139.68 172,920 -2.90(-2.03%)
Jun 06, 2023 141.17 143.43 141.04 142.58 96,101 +1.14(+0.81%)
Jun 05, 2023 141.53 142.36 140.16 141.44 117,917 -0.68(-0.48%)
Jun 02, 2023 142.73 143.35 141.09 142.12 124,454 +0.76(+0.54%)
Jun 01, 2023 139.25 142.59 138.83 141.36 129,275 +1.43(+1.02%)
May 31, 2023 139.48 140.88 139.16 139.93 251,612 -1.26(-0.89%)
May 30, 2023 143.32 143.82 140.46 141.19 159,170 +0.31(+0.22%)
May 26, 2023 136.19 141.33 136.19 140.88 147,744 +6.68(+4.98%)
May 25, 2023 133.09 134.61 131.67 134.19 139,850 +4.62(+3.56%)
May 24, 2023 129.31 130.24 128.78 129.58 191,108 -1.29(-0.98%)
May 23, 2023 131.90 132.62 130.83 130.87 55,555 -2.11(-1.59%)
May 22, 2023 131.47 133.26 131.47 132.98 62,969 +1.09(+0.83%)
May 19, 2023 132.13 132.43 131.29 131.89 213,749 -0.32(-0.24%)
May 18, 2023 128.94 132.27 128.94 132.21 110,112 +3.50(+2.72%)
May 17, 2023 126.79 128.99 126.24 128.71 71,562 +2.52(+2.00%)
May 16, 2023 126.10 127.10 126.10 126.19 47,660 -0.56(-0.44%)
May 15, 2023 124.05 126.79 124.02 126.75 79,932 +2.91(+2.35%)
May 12, 2023 124.38 124.40 122.95 123.84 63,049 -0.28(-0.23%)
May 11, 2023 124.53 124.53 123.36 124.12 99,748 -0.40(-0.32%)
May 10, 2023 123.95 124.94 123.44 124.52 119,756 +1.94(+1.58%)
May 09, 2023 122.70 123.06 122.39 122.58 28,387 -1.09(-0.88%)
May 08, 2023 123.25 123.77 122.61 123.68 58,025 +0.92(+0.75%)
May 05, 2023 120.87 123.16 120.87 122.75 62,949 +1.86(+1.54%)
May 04, 2023 120.49 121.81 120.40 120.90 121,493 +0.39(+0.32%)
May 03, 2023 121.40 122.61 120.50 120.51 63,468 -0.97(-0.80%)
May 02, 2023 122.87 123.06 120.84 121.47 69,135 -1.45(-1.18%)
May 01, 2023 122.47 123.25 122.32 122.92 35,770 +0.19(+0.15%)
Apr 28, 2023 121.80 122.74 121.19 122.73 80,160 +0.87(+0.71%)
Apr 27, 2023 121.06 122.12 119.85 121.86 41,684 +2.00(+1.67%)
Apr 26, 2023 120.19 121.25 119.47 119.87 75,251 +1.11(+0.93%)
Apr 25, 2023 121.97 121.97 118.76 118.76 121,190 -4.53(-3.67%)
Apr 24, 2023 123.69 123.97 122.34 123.28 79,228 -0.62(-0.50%)
Apr 21, 2023 124.09 124.24 122.91 123.90 58,650 -0.53(-0.43%)
Apr 20, 2023 123.70 125.82 123.69 124.43 79,195 -0.55(-0.44%)
Apr 19, 2023 124.70 125.40 124.25 124.98 42,663 -1.03(-0.82%)
Apr 18, 2023 127.26 127.29 125.41 126.01 42,973 +0.07(+0.06%)
Apr 17, 2023 125.29 125.97 124.76 125.94 80,062 -0.08(-0.06%)
Apr 14, 2023 125.78 127.00 124.63 126.02 43,451 -0.48(-0.38%)
Apr 13, 2023 125.10 126.80 125.09 126.50 78,239 +1.87(+1.50%)
Apr 12, 2023 127.17 127.17 124.41 124.63 135,025 -1.32(-1.05%)
Apr 11, 2023 126.34 126.74 125.62 125.95 51,216 -0.50(-0.39%)
Apr 10, 2023 124.02 126.53 124.00 126.45 53,915 +1.16(+0.93%)
Apr 06, 2023 124.02 125.66 123.17 125.29 80,160 +0.14(+0.11%)
Apr 05, 2023 126.91 126.91 124.27 125.15 232,050 -2.78(-2.17%)
Apr 04, 2023 129.47 129.61 127.39 127.93 79,792 -1.22(-0.94%)
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.