Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

115.17 +0.75 (+0.65%)
Streaming Delayed Price Updated: 12:46 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 160.61 162.92 160.61 162.62 33,903 +1.20(+0.74%)
Jul 29, 2021 159.74 161.74 159.74 161.42 54,008 +1.95(+1.22%)
Jul 28, 2021 158.30 159.87 157.46 159.47 63,351 +2.13(+1.35%)
Jul 27, 2021 159.40 159.40 154.63 157.34 59,075 -2.41(-1.51%)
Jul 26, 2021 159.71 159.86 159.13 159.75 42,851 -0.44(-0.27%)
Jul 23, 2021 159.32 160.23 158.14 160.19 53,955 +1.60(+1.01%)
Jul 22, 2021 157.76 158.59 157.55 158.59 97,097 +0.47(+0.30%)
Jul 21, 2021 155.38 158.12 155.12 158.12 79,760 +2.90(+1.87%)
Jul 20, 2021 153.49 156.20 152.38 155.22 51,662 +2.21(+1.44%)
Jul 19, 2021 151.88 153.12 151.21 153.01 77,827 -0.61(-0.40%)
Jul 16, 2021 156.19 156.45 153.51 153.62 37,949 -1.86(-1.20%)
Jul 15, 2021 157.21 157.21 154.40 155.48 59,520 -1.80(-1.14%)
Jul 14, 2021 159.06 159.51 157.01 157.28 82,101 -0.61(-0.39%)
Jul 13, 2021 157.90 158.84 157.35 157.89 59,139 -0.24(-0.15%)
Jul 12, 2021 158.47 158.76 157.33 158.13 56,263 +0.26(+0.16%)
Jul 09, 2021 156.22 158.05 155.20 157.87 62,741 +1.83(+1.17%)
Jul 08, 2021 154.57 156.54 153.93 156.04 107,677 -1.73(-1.10%)
Jul 07, 2021 159.83 159.88 157.32 157.77 74,409 -1.07(-0.67%)
Jul 06, 2021 159.10 159.43 157.62 158.84 55,401 +0.08(+0.05%)
Jul 02, 2021 158.55 158.92 158.38 158.76 37,022 +1.17(+0.74%)
Jul 01, 2021 158.58 158.63 156.96 157.59 165,950 -1.33(-0.84%)
Jun 30, 2021 159.71 159.71 158.56 158.92 58,252 -0.78(-0.49%)
Jun 29, 2021 158.36 159.70 158.36 159.70 75,074 +1.21(+0.76%)
Jun 28, 2021 156.48 158.68 156.48 158.49 54,211 +2.55(+1.63%)
Jun 25, 2021 156.11 156.47 155.55 155.94 73,983 +0.24(+0.15%)
Jun 24, 2021 154.74 156.36 154.74 155.70 103,270 +2.04(+1.33%)
Jun 23, 2021 153.58 154.51 153.58 153.66 69,360 -0.02(-0.01%)
Jun 22, 2021 152.38 153.75 152.34 153.68 152,717 +1.51(+0.99%)
Jun 21, 2021 151.28 152.29 150.36 152.17 59,279 +0.88(+0.58%)
Jun 18, 2021 151.91 152.80 150.88 151.29 167,742 -1.29(-0.84%)
Jun 17, 2021 149.91 153.31 149.88 152.58 102,820 +1.96(+1.30%)
Jun 16, 2021 151.59 152.26 148.83 150.63 82,959 -0.48(-0.32%)
Jun 15, 2021 152.48 152.63 150.96 151.10 48,073 -1.43(-0.94%)
Jun 14, 2021 151.01 152.53 150.56 152.53 44,341 +1.76(+1.17%)
Jun 11, 2021 149.86 150.80 149.76 150.78 67,975 +0.83(+0.55%)
Jun 10, 2021 147.72 149.99 147.66 149.95 65,222 +2.19(+1.48%)
Jun 09, 2021 148.72 149.03 147.75 147.76 37,433 -0.48(-0.32%)
Jun 08, 2021 149.38 149.91 147.34 148.24 72,722 -0.09(-0.06%)
Jun 07, 2021 147.99 148.42 147.60 148.33 86,083 -0.14(-0.09%)
Jun 04, 2021 146.07 148.63 146.07 148.47 97,773 +3.65(+2.52%)
Jun 03, 2021 145.47 145.94 144.32 144.82 60,247 -2.47(-1.68%)
Jun 02, 2021 147.06 148.04 146.74 147.29 57,677 +0.32(+0.22%)
Jun 01, 2021 148.38 149.06 146.21 146.97 119,975 -0.67(-0.45%)
May 28, 2021 147.35 148.60 147.34 147.64 49,499 +0.89(+0.61%)
May 27, 2021 146.58 147.50 145.89 146.75 55,462 -0.64(-0.43%)
May 26, 2021 147.48 148.04 146.85 147.39 52,427 +0.33(+0.22%)
May 25, 2021 147.26 147.88 146.57 147.06 81,505 +0.54(+0.37%)
May 24, 2021 145.04 147.01 144.90 146.52 87,430 +2.87(+2.00%)
May 21, 2021 145.27 145.35 143.50 143.65 78,827 -0.78(-0.54%)
May 20, 2021 141.54 144.77 141.54 144.43 109,453 +3.80(+2.70%)
May 19, 2021 136.23 140.81 136.18 140.63 93,305 +1.50(+1.08%)
May 18, 2021 140.75 141.34 138.99 139.13 81,038 -0.73(-0.52%)
May 17, 2021 140.00 140.07 138.14 139.87 100,574 -1.19(-0.84%)
May 14, 2021 139.00 141.67 138.09 141.05 86,643 +3.83(+2.79%)
May 13, 2021 138.43 139.34 136.05 137.23 175,157 +0.55(+0.40%)
May 12, 2021 138.55 139.44 136.32 136.68 169,363 -4.56(-3.23%)
May 11, 2021 136.50 141.74 136.22 141.23 396,240 +0.86(+0.61%)
May 10, 2021 144.36 144.36 140.30 140.37 201,921 -4.94(-3.40%)
May 07, 2021 145.53 146.85 144.55 145.31 108,301 +1.70(+1.18%)
May 06, 2021 143.14 143.83 141.44 143.61 146,873 -0.15(-0.10%)
May 05, 2021 145.32 145.70 143.35 143.76 99,728 -0.14(-0.10%)
May 04, 2021 145.27 145.27 141.77 143.90 192,627 -2.86(-1.95%)
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.