Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

182.95 -1.70 (-0.92%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 168.10 168.10 166.22 166.78 61,057 -1.68(-1.00%)
Aug 30, 2021 168.39 168.84 167.94 168.47 47,625 +0.91(+0.54%)
Aug 27, 2021 165.24 167.82 165.24 167.56 58,918 +2.75(+1.67%)
Aug 26, 2021 164.82 165.73 164.24 164.81 107,294 -0.58(-0.35%)
Aug 25, 2021 165.28 165.98 164.88 165.39 172,947 +0.59(+0.36%)
Aug 24, 2021 164.37 164.89 164.32 164.80 79,520 +1.17(+0.71%)
Aug 23, 2021 161.68 163.99 161.68 163.64 181,998 +3.26(+2.03%)
Aug 20, 2021 159.72 160.54 159.27 160.38 70,838 +1.31(+0.83%)
Aug 19, 2021 157.02 159.61 156.74 159.06 70,128 +1.25(+0.79%)
Aug 18, 2021 158.80 159.71 157.68 157.82 73,301 -1.34(-0.84%)
Aug 17, 2021 159.94 159.98 158.05 159.15 43,546 -1.98(-1.23%)
Aug 16, 2021 161.64 161.64 159.75 161.13 56,166 -0.77(-0.47%)
Aug 13, 2021 161.52 162.34 161.07 161.90 31,659 +0.38(+0.23%)
Aug 12, 2021 161.18 161.85 160.37 161.52 59,043 -0.43(-0.26%)
Aug 11, 2021 162.63 162.85 160.64 161.95 44,968 +0.25(+0.15%)
Aug 10, 2021 164.22 164.22 161.40 161.70 69,191 -1.99(-1.22%)
Aug 09, 2021 164.47 164.50 163.18 163.70 40,536 -0.41(-0.25%)
Aug 06, 2021 164.24 164.59 163.64 164.10 36,522 -0.93(-0.56%)
Aug 05, 2021 164.45 165.03 163.93 165.03 54,337 +0.42(+0.25%)
Aug 04, 2021 163.32 165.09 163.06 164.61 109,353 +1.47(+0.90%)
Aug 03, 2021 162.93 163.38 161.28 163.15 98,488 +0.82(+0.50%)
Aug 02, 2021 163.30 163.75 162.26 162.33 70,569 +0.16(+0.10%)
Jul 30, 2021 160.17 162.47 160.17 162.17 33,996 +1.20(+0.74%)
Jul 29, 2021 159.30 161.29 159.30 160.97 54,156 +1.94(+1.22%)
Jul 28, 2021 157.87 159.43 157.03 159.03 63,525 +2.12(+1.35%)
Jul 27, 2021 158.96 158.96 154.21 156.91 59,237 -2.40(-1.51%)
Jul 26, 2021 159.27 159.42 158.69 159.31 42,969 -0.44(-0.27%)
Jul 23, 2021 158.88 159.79 157.71 159.75 54,103 +1.59(+1.01%)
Jul 22, 2021 157.33 158.16 157.12 158.16 97,363 +0.47(+0.30%)
Jul 21, 2021 154.96 157.69 154.70 157.69 79,979 +2.89(+1.87%)
Jul 20, 2021 153.07 155.77 151.97 154.80 51,804 +2.20(+1.44%)
Jul 19, 2021 151.47 152.70 150.80 152.59 78,040 -0.61(-0.40%)
Jul 16, 2021 155.76 156.02 153.09 153.20 38,054 -1.85(-1.20%)
Jul 15, 2021 156.78 156.78 153.97 155.06 59,683 -1.79(-1.14%)
Jul 14, 2021 158.62 159.07 156.58 156.85 82,326 -0.61(-0.39%)
Jul 13, 2021 157.47 158.40 156.92 157.46 59,301 -0.24(-0.15%)
Jul 12, 2021 158.03 158.33 156.90 157.70 56,418 +0.26(+0.16%)
Jul 09, 2021 155.79 157.62 154.78 157.44 62,914 +1.82(+1.17%)
Jul 08, 2021 154.15 156.11 153.51 155.61 107,972 -1.72(-1.10%)
Jul 07, 2021 159.39 159.44 156.89 157.34 74,613 -1.07(-0.67%)
Jul 06, 2021 158.66 159.00 157.19 158.40 55,553 +0.08(+0.05%)
Jul 02, 2021 158.12 158.48 157.95 158.32 37,123 +1.17(+0.74%)
Jul 01, 2021 158.15 158.19 156.53 157.16 166,405 -1.33(-0.84%)
Jun 30, 2021 159.27 159.27 158.12 158.48 58,412 -0.78(-0.49%)
Jun 29, 2021 157.93 159.26 157.93 159.26 75,280 +1.21(+0.76%)
Jun 28, 2021 156.05 158.25 156.05 158.06 54,360 +2.54(+1.63%)
Jun 25, 2021 155.68 156.04 155.13 155.51 74,186 +0.24(+0.15%)
Jun 24, 2021 154.32 155.93 154.32 155.28 103,554 +2.03(+1.33%)
Jun 23, 2021 153.16 154.09 153.16 153.24 69,550 -0.02(-0.01%)
Jun 22, 2021 151.97 153.33 151.93 153.26 153,137 +1.50(+0.99%)
Jun 21, 2021 150.86 151.88 149.94 151.76 59,442 +0.88(+0.58%)
Jun 18, 2021 151.50 152.38 150.47 150.88 168,203 -1.28(-0.84%)
Jun 17, 2021 149.50 152.89 149.47 152.17 103,103 +1.95(+1.30%)
Jun 16, 2021 151.18 151.85 148.42 150.21 83,187 -0.48(-0.32%)
Jun 15, 2021 152.07 152.22 150.54 150.69 48,205 -1.43(-0.94%)
Jun 14, 2021 150.60 152.12 150.14 152.12 44,463 +1.75(+1.17%)
Jun 11, 2021 149.45 150.38 149.35 150.36 68,161 +0.83(+0.55%)
Jun 10, 2021 147.31 149.57 147.26 149.53 65,401 +2.18(+1.48%)
Jun 09, 2021 148.31 148.62 147.34 147.35 37,536 -0.48(-0.32%)
Jun 08, 2021 148.97 149.50 146.94 147.83 72,922 -0.09(-0.06%)
Jun 07, 2021 147.58 148.01 147.19 147.92 86,320 -0.14(-0.09%)
Jun 04, 2021 145.67 148.22 145.67 148.06 98,042 +3.64(+2.52%)
Jun 03, 2021 145.07 145.53 143.93 144.42 60,413 -2.46(-1.68%)
Jun 02, 2021 146.66 147.63 146.34 146.88 57,835 +0.32(+0.22%)
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.