Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

126.75 +2.99 (+2.42%)
Streaming Delayed Price Updated: 3:00 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 115.20 115.20 113.00 114.97 184,575 +0.52(+0.45%)
Jul 30, 2020 112.49 114.58 112.01 114.45 128,552 +1.19(+1.05%)
Jul 29, 2020 112.10 113.61 112.10 113.26 107,668 +2.10(+1.89%)
Jul 28, 2020 112.33 112.49 111.10 111.16 96,056 -1.65(-1.47%)
Jul 27, 2020 111.19 112.91 111.16 112.81 131,346 +2.25(+2.04%)
Jul 24, 2020 110.88 111.70 109.74 110.56 195,315 -1.95(-1.74%)
Jul 23, 2020 114.32 115.30 111.94 112.52 174,394 -1.99(-1.74%)
Jul 22, 2020 114.57 115.26 113.81 114.51 140,584 +0.32(+0.28%)
Jul 21, 2020 115.83 115.83 113.77 114.19 317,530 -0.87(-0.75%)
Jul 20, 2020 112.31 115.26 111.92 115.06 129,834 +2.80(+2.49%)
Jul 17, 2020 111.92 112.43 111.11 112.26 587,049 +0.97(+0.87%)
Jul 16, 2020 110.72 111.65 110.17 111.29 146,590 -0.74(-0.66%)
Jul 15, 2020 112.08 112.63 110.60 112.03 222,827 +0.30(+0.27%)
Jul 14, 2020 109.46 111.91 108.36 111.73 335,739 +1.05(+0.95%)
Jul 13, 2020 114.27 115.05 110.52 110.68 1,043,989 -2.53(-2.24%)
Jul 10, 2020 113.35 113.35 111.98 113.21 101,471 -0.22(-0.19%)
Jul 09, 2020 112.89 113.94 111.39 113.43 144,316 +1.27(+1.13%)
Jul 08, 2020 111.61 112.25 110.73 112.17 109,564 +1.45(+1.31%)
Jul 07, 2020 111.31 112.60 110.65 110.72 80,804 -1.10(-0.98%)
Jul 06, 2020 111.16 112.48 111.05 111.82 133,122 +2.34(+2.14%)
Jul 02, 2020 109.85 110.31 109.33 109.48 134,994 +0.97(+0.89%)
Jul 01, 2020 108.81 109.19 107.98 108.51 146,397 -0.17(-0.16%)
Jun 30, 2020 106.92 109.11 106.75 108.68 143,395 +2.20(+2.07%)
Jun 29, 2020 105.80 106.48 104.31 106.48 124,976 +0.69(+0.65%)
Jun 26, 2020 106.91 107.20 105.06 105.79 210,771 -1.31(-1.23%)
Jun 25, 2020 105.95 107.11 104.60 107.11 115,045 +1.10(+1.04%)
Jun 24, 2020 107.81 108.46 105.44 106.00 149,111 -2.42(-2.23%)
Jun 23, 2020 109.16 109.55 108.32 108.42 164,501 +0.35(+0.32%)
Jun 22, 2020 107.16 108.17 106.64 108.07 110,451 +0.83(+0.78%)
Jun 19, 2020 108.72 109.11 106.64 107.24 134,127 -0.29(-0.27%)
Jun 18, 2020 107.14 107.71 106.85 107.52 89,961 +0.26(+0.24%)
Jun 17, 2020 107.69 108.23 106.97 107.27 109,238 +0.40(+0.37%)
Jun 16, 2020 107.77 108.17 105.41 106.87 222,067 +2.25(+2.15%)
Jun 15, 2020 101.38 104.88 100.92 104.62 450,637 +1.19(+1.15%)
Jun 12, 2020 104.73 105.16 101.45 103.43 601,661 +1.53(+1.50%)
Jun 11, 2020 105.82 106.25 101.83 101.89 403,262 -6.52(-6.02%)
Jun 10, 2020 108.46 109.22 108.03 108.42 156,082 +0.50(+0.46%)
Jun 09, 2020 107.63 108.54 107.34 107.92 306,303 -0.36(-0.33%)
Jun 08, 2020 108.18 108.36 106.85 108.28 305,792 +0.40(+0.37%)
Jun 05, 2020 106.41 108.87 106.17 107.88 107,382 +2.70(+2.57%)
Jun 04, 2020 105.15 106.32 104.42 105.18 132,026 -0.31(-0.29%)
Jun 03, 2020 104.43 105.92 104.43 105.48 167,072 +1.95(+1.88%)
Jun 02, 2020 102.56 103.57 101.73 103.54 131,415 +1.13(+1.11%)
Jun 01, 2020 102.20 102.84 101.65 102.40 255,717 -0.19(-0.18%)
May 29, 2020 100.58 102.79 100.05 102.59 182,288 +2.20(+2.19%)
May 28, 2020 100.67 102.63 100.18 100.39 160,579 -0.92(-0.90%)
May 27, 2020 100.38 101.31 97.82 101.31 190,767 +1.05(+1.05%)
May 26, 2020 101.43 102.00 100.13 100.25 208,836 +0.72(+0.72%)
May 22, 2020 99.05 99.56 98.04 99.54 143,276 +0.36(+0.36%)
May 21, 2020 100.46 100.83 98.80 99.18 88,243 -1.46(-1.45%)
May 20, 2020 99.49 101.15 99.49 100.64 137,113 +2.65(+2.70%)
May 19, 2020 98.36 99.59 97.97 98.00 154,846 +0.24(+0.24%)
May 18, 2020 96.86 98.22 96.66 97.76 111,981 +3.07(+3.25%)
May 15, 2020 93.37 94.81 93.03 94.68 106,477 -0.62(-0.65%)
May 14, 2020 92.50 95.34 91.34 95.30 258,443 +1.93(+2.07%)
May 13, 2020 95.48 96.17 92.23 93.37 314,020 -2.17(-2.27%)
May 12, 2020 98.49 98.59 95.51 95.54 149,964 -2.32(-2.37%)
May 11, 2020 97.09 98.49 96.97 97.86 126,347 +0.14(+0.14%)
May 08, 2020 96.38 97.73 95.98 97.72 336,423 +2.04(+2.13%)
May 07, 2020 95.80 96.28 95.25 95.68 147,211 +1.22(+1.30%)
May 06, 2020 94.48 95.63 94.14 94.46 161,567 +0.68(+0.72%)
May 05, 2020 93.48 94.89 93.38 93.78 235,629 +1.82(+1.98%)
May 04, 2020 90.73 92.04 90.32 91.96 233,223 +0.76(+0.83%)
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.