Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

112.02 -0.95 (-0.84%)
Official Closing Price Updated: 4:15 PM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 126.62 129.03 125.98 128.76 97,591 +1.47(+1.15%)
Jul 28, 2022 125.33 127.47 123.38 127.29 94,348 +1.79(+1.43%)
Jul 27, 2022 122.16 126.35 122.05 125.50 167,722 +5.50(+4.58%)
Jul 26, 2022 123.06 123.06 119.53 120.00 81,462 -3.50(-2.83%)
Jul 25, 2022 124.52 124.52 122.40 123.50 43,437 -1.34(-1.07%)
Jul 22, 2022 127.72 128.95 124.06 124.84 61,800 -3.12(-2.44%)
Jul 21, 2022 126.16 127.96 124.90 127.96 107,301 +1.94(+1.54%)
Jul 20, 2022 122.45 126.47 122.17 126.02 117,784 +3.93(+3.22%)
Jul 19, 2022 119.56 122.22 118.74 122.09 75,455 +4.32(+3.67%)
Jul 18, 2022 120.07 120.69 117.24 117.77 41,682 -0.73(-0.62%)
Jul 15, 2022 117.00 118.53 115.81 118.50 70,118 +2.76(+2.38%)
Jul 14, 2022 114.82 116.26 112.81 115.74 103,331 -0.11(-0.09%)
Jul 13, 2022 113.34 116.88 113.18 115.85 92,649 -0.18(-0.16%)
Jul 12, 2022 118.94 119.97 115.21 116.03 64,077 -2.09(-1.77%)
Jul 11, 2022 119.80 119.95 117.35 118.12 42,733 -3.31(-2.73%)
Jul 08, 2022 119.46 122.34 119.03 121.43 68,135 +0.03(+0.03%)
Jul 07, 2022 118.87 121.71 118.84 121.40 131,806 +3.64(+3.09%)
Jul 06, 2022 117.81 118.70 116.38 117.76 102,116 +0.45(+0.38%)
Jul 05, 2022 112.44 117.40 111.91 117.31 242,773 +2.91(+2.54%)
Jul 01, 2022 113.44 114.90 112.49 114.40 80,885 -0.01(-0.01%)
Jun 30, 2022 114.73 116.46 112.33 114.41 159,403 -1.93(-1.66%)
Jun 29, 2022 116.69 117.29 115.20 116.34 97,714 -0.96(-0.82%)
Jun 28, 2022 121.92 122.76 117.17 117.30 76,817 -4.07(-3.35%)
Jun 27, 2022 123.32 123.42 120.87 121.37 68,770 -1.35(-1.10%)
Jun 24, 2022 119.08 122.86 119.08 122.72 120,467 +5.31(+4.52%)
Jun 23, 2022 116.06 117.69 114.68 117.41 124,630 +2.45(+2.13%)
Jun 22, 2022 113.66 117.02 113.66 114.96 113,238 -0.47(-0.41%)
Jun 21, 2022 114.52 116.90 114.52 115.43 63,707 +2.87(+2.55%)
Jun 17, 2022 111.32 113.50 110.21 112.56 115,071 +1.62(+1.46%)
Jun 16, 2022 113.63 113.99 110.00 110.94 120,146 -6.29(-5.37%)
Jun 15, 2022 115.91 119.27 114.56 117.23 100,288 +2.84(+2.48%)
Jun 14, 2022 115.02 115.64 113.24 114.39 101,045 +0.58(+0.51%)
Jun 13, 2022 116.40 117.63 113.33 113.81 225,194 -7.23(-5.97%)
Jun 10, 2022 123.33 124.02 120.62 121.04 120,088 -5.62(-4.44%)
Jun 09, 2022 129.17 131.07 126.62 126.66 53,754 -3.83(-2.94%)
Jun 08, 2022 131.31 132.58 129.80 130.49 45,057 -1.48(-1.12%)
Jun 07, 2022 128.34 132.17 127.84 131.97 112,730 +2.23(+1.72%)
Jun 06, 2022 131.93 132.55 129.02 129.74 74,396 +0.10(+0.08%)
Jun 03, 2022 131.08 131.80 129.02 129.64 66,324 -3.62(-2.72%)
Jun 02, 2022 127.56 133.41 127.50 133.26 123,294 +5.43(+4.25%)
Jun 01, 2022 130.11 131.25 126.52 127.83 97,573 -1.16(-0.90%)
May 31, 2022 130.44 130.58 127.72 128.99 70,281 -1.72(-1.32%)
May 27, 2022 127.14 130.73 127.14 130.71 80,238 +5.23(+4.17%)
May 26, 2022 120.90 126.22 120.47 125.48 86,624 +4.29(+3.54%)
May 25, 2022 117.46 122.28 117.46 121.19 100,242 +2.95(+2.49%)
May 24, 2022 120.21 120.29 117.00 118.24 155,015 -3.77(-3.09%)
May 23, 2022 121.14 122.13 119.50 122.01 105,429 +0.93(+0.77%)
May 20, 2022 122.91 123.36 116.65 121.08 138,286 +0.77(+0.64%)
May 19, 2022 118.47 122.64 118.30 120.31 235,582 +1.52(+1.28%)
May 18, 2022 122.76 123.90 118.26 118.79 165,103 -6.22(-4.98%)
May 17, 2022 124.69 125.55 121.86 125.01 155,156 +3.65(+3.01%)
May 16, 2022 123.37 123.87 121.09 121.36 224,411 -3.09(-2.48%)
May 13, 2022 120.07 125.05 120.07 124.45 179,291 +6.61(+5.61%)
May 12, 2022 114.99 119.59 114.00 117.84 363,925 +1.04(+0.89%)
May 11, 2022 119.70 123.09 116.59 116.80 409,407 -4.33(-3.57%)
May 10, 2022 122.45 123.29 117.83 121.13 240,270 +2.37(+2.00%)
May 09, 2022 123.03 124.06 118.15 118.76 256,785 -7.19(-5.71%)
May 06, 2022 127.91 129.30 124.16 125.95 320,003 -3.43(-2.65%)
May 05, 2022 135.19 135.33 127.69 129.38 236,414 -7.86(-5.73%)
May 04, 2022 132.89 137.37 128.69 137.24 235,965 +4.40(+3.31%)
May 03, 2022 132.65 134.37 131.71 132.84 208,924 -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.