Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

190.68 -0.32 (-0.17%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 105.53 108.12 104.52 104.59 161,064 -1.64(-1.54%)
Sep 29, 2022 106.66 107.07 104.93 106.23 130,802 -2.40(-2.21%)
Sep 28, 2022 106.22 108.95 106.02 108.63 100,856 +2.19(+2.05%)
Sep 27, 2022 107.27 108.27 104.97 106.44 101,228 +0.82(+0.77%)
Sep 26, 2022 106.70 108.47 105.50 105.63 124,667 -1.00(-0.94%)
Sep 23, 2022 106.96 107.52 105.14 106.62 174,673 -1.58(-1.46%)
Sep 22, 2022 109.88 110.33 107.99 108.21 125,063 -2.48(-2.24%)
Sep 21, 2022 112.65 115.39 110.61 110.69 99,458 -1.58(-1.40%)
Sep 20, 2022 112.37 113.32 111.66 112.26 88,765 -1.45(-1.27%)
Sep 19, 2022 111.62 113.81 111.62 113.71 43,155 +0.80(+0.71%)
Sep 16, 2022 112.58 113.05 111.34 112.91 139,018 -1.38(-1.21%)
Sep 15, 2022 115.41 116.96 113.68 114.30 74,193 -2.53(-2.17%)
Sep 14, 2022 116.65 117.31 115.63 116.83 57,470 +0.46(+0.39%)
Sep 13, 2022 118.64 118.87 115.94 116.37 65,001 -7.04(-5.70%)
Sep 12, 2022 122.75 123.67 122.11 123.41 45,495 +1.28(+1.04%)
Sep 09, 2022 120.24 122.37 120.24 122.13 53,285 +4.10(+3.47%)
Sep 08, 2022 115.11 118.25 114.63 118.04 108,214 +1.61(+1.38%)
Sep 07, 2022 114.16 116.84 113.54 116.43 72,954 +2.49(+2.19%)
Sep 06, 2022 115.19 115.35 113.18 113.94 182,376 -1.21(-1.05%)
Sep 02, 2022 117.70 118.59 114.57 115.14 61,445 -1.15(-0.99%)
Sep 01, 2022 116.82 116.85 113.58 116.29 70,247 -3.19(-2.67%)
Aug 31, 2022 121.45 121.91 118.84 119.48 61,924 -0.72(-0.60%)
Aug 30, 2022 122.25 122.68 118.74 120.20 64,670 -0.94(-0.77%)
Aug 29, 2022 121.94 123.29 121.04 121.14 56,742 -1.98(-1.61%)
Aug 26, 2022 129.00 129.23 123.11 123.12 78,909 -5.84(-4.53%)
Aug 25, 2022 126.56 128.98 126.56 128.96 64,672 +2.96(+2.35%)
Aug 24, 2022 125.51 126.87 125.23 126.00 44,821 +0.58(+0.46%)
Aug 23, 2022 125.55 127.16 125.32 125.42 36,704 +0.15(+0.12%)
Aug 22, 2022 126.96 127.31 124.93 125.28 100,625 -4.10(-3.17%)
Aug 19, 2022 131.45 131.63 128.71 129.37 50,827 -3.81(-2.86%)
Aug 18, 2022 132.19 133.68 131.74 133.18 27,204 +0.92(+0.69%)
Aug 17, 2022 133.45 133.50 131.01 132.26 66,107 -3.15(-2.33%)
Aug 16, 2022 135.76 136.16 133.57 135.41 47,022 -1.39(-1.01%)
Aug 15, 2022 135.34 137.11 135.06 136.80 67,230 +0.81(+0.59%)
Aug 12, 2022 133.92 135.99 133.66 135.99 49,198 +3.37(+2.54%)
Aug 11, 2022 135.31 136.51 132.31 132.62 71,840 -1.12(-0.83%)
Aug 10, 2022 132.36 134.03 131.81 133.74 118,811 +5.00(+3.89%)
Aug 09, 2022 130.85 130.85 127.82 128.73 64,551 -3.85(-2.90%)
Aug 08, 2022 132.83 135.14 132.04 132.58 93,858 -0.42(-0.31%)
Aug 05, 2022 130.50 133.45 130.50 133.00 101,999 +0.09(+0.07%)
Aug 04, 2022 131.88 132.91 130.61 132.91 71,751 +0.25(+0.19%)
Aug 03, 2022 128.94 132.83 128.94 132.66 50,340 +3.59(+2.78%)
Aug 02, 2022 127.43 130.61 127.24 129.07 93,524 +0.21(+0.16%)
Aug 01, 2022 127.29 130.21 126.82 128.86 78,639 +0.49(+0.38%)
Jul 29, 2022 126.24 128.64 125.60 128.38 97,883 +1.47(+1.15%)
Jul 28, 2022 124.96 127.09 123.01 126.91 94,630 +1.78(+1.43%)
Jul 27, 2022 121.80 125.97 121.69 125.12 168,224 +5.48(+4.58%)
Jul 26, 2022 122.69 122.69 119.17 119.64 81,706 -3.49(-2.83%)
Jul 25, 2022 124.15 124.15 122.03 123.13 43,567 -1.34(-1.07%)
Jul 22, 2022 127.34 128.56 123.69 124.47 61,985 -3.11(-2.44%)
Jul 21, 2022 125.78 127.58 124.53 127.58 107,622 +1.94(+1.54%)
Jul 20, 2022 122.08 126.09 121.81 125.64 118,136 +3.92(+3.22%)
Jul 19, 2022 119.20 121.86 118.39 121.72 75,681 +4.31(+3.67%)
Jul 18, 2022 119.71 120.33 116.89 117.42 41,806 -0.73(-0.62%)
Jul 15, 2022 116.65 118.18 115.46 118.15 70,328 +2.75(+2.38%)
Jul 14, 2022 114.48 115.91 112.47 115.39 103,640 -0.11(-0.10%)
Jul 13, 2022 113.00 116.53 112.84 115.50 92,926 -0.18(-0.15%)
Jul 12, 2022 118.58 119.61 114.87 115.68 64,269 -2.08(-1.77%)
Jul 11, 2022 119.44 119.59 117.00 117.77 42,861 -3.30(-2.73%)
Jul 08, 2022 119.10 121.97 118.67 121.07 68,339 +0.03(+0.03%)
Jul 07, 2022 118.52 121.35 118.48 121.04 132,201 +3.63(+3.09%)
Jul 06, 2022 117.46 118.34 116.03 117.41 102,422 +0.45(+0.38%)
Jul 05, 2022 112.10 117.05 111.58 116.96 243,500 +2.90(+2.54%)
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.