Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

114.51 +5.52 (+5.06%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 158.52 159.45 157.48 157.68 93,099 +0.30(+0.19%)
Sep 29, 2021 159.87 160.20 157.28 157.38 106,204 -1.89(-1.19%)
Sep 28, 2021 162.48 162.62 159.19 159.27 88,532 -6.04(-3.65%)
Sep 27, 2021 165.10 165.74 164.07 165.30 49,076 -1.52(-0.91%)
Sep 24, 2021 165.50 167.00 165.45 166.82 77,432 +0.18(+0.11%)
Sep 23, 2021 165.77 167.17 165.21 166.64 48,779 +1.67(+1.01%)
Sep 22, 2021 163.50 165.39 162.88 164.97 79,741 +1.99(+1.22%)
Sep 21, 2021 163.66 163.81 162.01 162.99 55,687 +0.36(+0.22%)
Sep 20, 2021 163.69 164.09 160.50 162.63 112,421 -3.60(-2.16%)
Sep 17, 2021 168.42 168.42 165.73 166.22 44,695 -2.46(-1.46%)
Sep 16, 2021 166.93 168.80 166.81 168.68 30,393 +0.75(+0.45%)
Sep 15, 2021 166.87 167.96 165.91 167.93 24,206 +1.29(+0.77%)
Sep 14, 2021 167.29 167.73 166.20 166.64 75,398 -0.03(-0.02%)
Sep 13, 2021 167.80 167.85 165.36 166.67 51,223 -0.16(-0.10%)
Sep 10, 2021 168.25 169.16 166.83 166.83 59,072 -0.13(-0.08%)
Sep 09, 2021 166.67 167.71 166.67 166.96 63,841 +0.14(+0.08%)
Sep 08, 2021 167.63 167.63 165.94 166.82 52,177 -1.28(-0.76%)
Sep 07, 2021 169.16 169.16 167.39 168.10 45,986 -0.56(-0.33%)
Sep 03, 2021 167.34 169.01 167.34 168.66 61,358 +1.07(+0.64%)
Sep 02, 2021 167.74 167.90 166.88 167.59 105,389 +0.44(+0.26%)
Sep 01, 2021 167.71 168.16 167.09 167.15 35,068 -0.09(-0.05%)
Aug 31, 2021 168.56 168.56 166.67 167.24 60,890 -1.69(-1.00%)
Aug 30, 2021 168.85 169.30 168.40 168.93 47,495 +0.91(+0.54%)
Aug 27, 2021 165.69 168.28 165.69 168.02 58,756 +2.76(+1.67%)
Aug 26, 2021 165.27 166.18 164.69 165.26 107,000 -0.58(-0.35%)
Aug 25, 2021 165.73 166.43 165.33 165.84 172,474 +0.59(+0.36%)
Aug 24, 2021 164.82 165.34 164.77 165.25 79,302 +1.17(+0.71%)
Aug 23, 2021 162.13 164.43 162.13 164.09 181,500 +3.27(+2.03%)
Aug 20, 2021 160.16 160.98 159.71 160.82 70,644 +1.32(+0.83%)
Aug 19, 2021 157.45 160.05 157.17 159.50 69,936 +1.25(+0.79%)
Aug 18, 2021 159.24 160.15 158.11 158.25 73,100 -1.34(-0.84%)
Aug 17, 2021 160.38 160.42 158.48 159.59 43,427 -1.99(-1.23%)
Aug 16, 2021 162.09 162.09 160.19 161.58 56,012 -0.77(-0.47%)
Aug 13, 2021 161.97 162.79 161.52 162.35 31,573 +0.38(+0.23%)
Aug 12, 2021 161.63 162.30 160.81 161.97 58,881 -0.43(-0.26%)
Aug 11, 2021 163.08 163.29 161.08 162.40 44,845 +0.25(+0.15%)
Aug 10, 2021 164.67 164.67 161.84 162.15 69,002 -2.00(-1.22%)
Aug 09, 2021 164.92 164.95 163.63 164.15 40,425 -0.41(-0.25%)
Aug 06, 2021 164.69 165.04 164.09 164.55 36,422 -0.93(-0.56%)
Aug 05, 2021 164.90 165.48 164.38 165.48 54,188 +0.42(+0.25%)
Aug 04, 2021 163.76 165.54 163.50 165.06 109,054 +1.47(+0.90%)
Aug 03, 2021 163.38 163.82 161.73 163.59 98,218 +0.82(+0.50%)
Aug 02, 2021 163.75 164.21 162.71 162.78 70,376 +0.16(+0.10%)
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%)
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.