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 (%)
Jul 29, 2022 126.57 128.98 125.93 128.71 97,631 +1.47(+1.15%)
Jul 28, 2022 125.28 127.42 123.33 127.24 94,387 +1.79(+1.43%)
Jul 27, 2022 122.11 126.30 122.00 125.45 167,791 +5.50(+4.58%)
Jul 26, 2022 123.01 123.01 119.48 119.95 81,495 -3.50(-2.83%)
Jul 25, 2022 124.47 124.47 122.35 123.45 43,455 -1.34(-1.07%)
Jul 22, 2022 127.67 128.90 124.01 124.79 61,825 -3.12(-2.44%)
Jul 21, 2022 126.11 127.91 124.85 127.91 107,345 +1.94(+1.54%)
Jul 20, 2022 122.40 126.42 122.12 125.97 117,832 +3.93(+3.22%)
Jul 19, 2022 119.51 122.17 118.69 122.04 75,486 +4.32(+3.67%)
Jul 18, 2022 120.02 120.64 117.19 117.72 41,699 -0.73(-0.62%)
Jul 15, 2022 116.95 118.48 115.76 118.45 70,147 +2.76(+2.38%)
Jul 14, 2022 114.77 116.21 112.76 115.69 103,373 -0.11(-0.09%)
Jul 13, 2022 113.29 116.83 113.13 115.80 92,687 -0.18(-0.16%)
Jul 12, 2022 118.89 119.92 115.16 115.98 64,103 -2.09(-1.77%)
Jul 11, 2022 119.75 119.90 117.30 118.07 42,750 -3.31(-2.73%)
Jul 08, 2022 119.41 122.29 118.98 121.38 68,163 +0.03(+0.03%)
Jul 07, 2022 118.82 121.66 118.79 121.35 131,860 +3.64(+3.09%)
Jul 06, 2022 117.76 118.65 116.33 117.71 102,158 +0.45(+0.38%)
Jul 05, 2022 112.39 117.35 111.86 117.26 242,873 +2.91(+2.54%)
Jul 01, 2022 113.39 114.85 112.44 114.35 80,918 -0.01(-0.01%)
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%)
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.