Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

191.53 +0.53 (+0.28%)
Streaming Delayed Price Updated: 9:46 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 146.71 147.50 145.03 145.24 188,332 +0.60(+0.41%)
Sep 28, 2023 142.11 145.86 141.65 144.64 231,681 +1.58(+1.10%)
Sep 27, 2023 142.85 143.94 141.20 143.06 268,215 +1.09(+0.77%)
Sep 26, 2023 143.16 143.43 141.37 141.97 338,524 -2.26(-1.57%)
Sep 25, 2023 142.89 144.24 143.21 144.23 149,246 +0.45(+0.31%)
Sep 22, 2023 143.63 145.23 143.42 143.78 136,144 +1.09(+0.76%)
Sep 21, 2023 144.00 144.78 142.60 142.69 182,827 -2.90(-1.99%)
Sep 20, 2023 148.31 148.92 145.55 145.59 157,026 -2.23(-1.51%)
Sep 19, 2023 148.15 148.15 146.46 147.81 98,596 -0.89(-0.60%)
Sep 18, 2023 147.15 149.10 147.15 148.70 113,695 +0.71(+0.48%)
Sep 15, 2023 150.77 150.82 147.41 148.00 145,254 -4.01(-2.64%)
Sep 14, 2023 151.99 152.42 150.37 152.00 71,794 +1.03(+0.68%)
Sep 13, 2023 150.66 152.01 150.30 150.97 181,611 +0.48(+0.32%)
Sep 12, 2023 151.26 152.83 150.49 150.49 188,123 -2.16(-1.41%)
Sep 11, 2023 152.52 152.86 150.83 152.65 344,030 +1.31(+0.86%)
Sep 08, 2023 151.31 152.24 150.80 151.34 8,133,160 -0.17(-0.11%)
Sep 07, 2023 150.96 151.95 149.69 151.51 458,501 -1.86(-1.21%)
Sep 06, 2023 153.08 154.60 152.02 153.37 798,707 -0.43(-0.28%)
Sep 05, 2023 152.55 154.43 152.13 153.80 58,419 +0.51(+0.33%)
Sep 01, 2023 153.54 153.80 152.15 153.29 88,302 +1.12(+0.74%)
Aug 31, 2023 150.72 152.89 150.72 152.17 119,461 +1.48(+0.98%)
Aug 30, 2023 149.25 150.90 148.67 150.69 98,751 +1.29(+0.86%)
Aug 29, 2023 145.47 149.59 145.47 149.40 133,729 +3.86(+2.65%)
Aug 28, 2023 145.48 146.03 144.57 145.55 108,025 +1.11(+0.77%)
Aug 25, 2023 142.77 145.04 141.46 144.44 176,129 +1.76(+1.23%)
Aug 24, 2023 148.94 148.94 142.57 142.68 138,158 -4.18(-2.84%)
Aug 23, 2023 143.98 147.25 143.98 146.85 121,654 +2.70(+1.87%)
Aug 22, 2023 146.25 146.25 143.80 144.16 97,905 -0.72(-0.50%)
Aug 21, 2023 142.59 145.14 142.59 144.88 120,215 +3.40(+2.40%)
Aug 18, 2023 138.99 141.99 138.97 141.48 100,604 +0.49(+0.35%)
Aug 17, 2023 143.54 143.57 140.80 140.99 245,186 -1.61(-1.13%)
Aug 16, 2023 144.34 144.97 142.60 142.60 121,387 -2.03(-1.40%)
Aug 15, 2023 146.34 146.47 144.36 144.63 114,915 -2.38(-1.62%)
Aug 14, 2023 143.84 147.00 143.40 147.00 88,151 +2.62(+1.81%)
Aug 11, 2023 144.71 145.69 143.91 144.39 99,461 -2.12(-1.45%)
Aug 10, 2023 147.65 149.36 145.53 146.50 138,169 +0.58(+0.40%)
Aug 09, 2023 147.65 147.91 145.35 145.93 99,716 -1.81(-1.23%)
Aug 08, 2023 147.54 147.97 145.84 147.74 135,340 -2.93(-1.94%)
Aug 07, 2023 150.32 150.83 149.03 150.66 109,768 +1.21(+0.81%)
Aug 04, 2023 151.19 151.79 148.88 149.45 148,158 -1.60(-1.06%)
Aug 03, 2023 149.72 151.82 149.56 151.05 129,689 +0.01(+0.01%)
Aug 02, 2023 155.18 155.18 150.24 151.04 73,252 -6.20(-3.94%)
Aug 01, 2023 156.21 157.63 155.51 157.24 41,822 +0.05(+0.03%)
Jul 31, 2023 156.62 157.48 156.31 157.19 81,677 +1.25(+0.80%)
Jul 28, 2023 155.22 156.12 154.80 155.94 45,997 +3.15(+2.06%)
Jul 27, 2023 154.66 155.93 152.05 152.79 52,851 +1.43(+0.94%)
Jul 26, 2023 151.03 152.15 150.37 151.36 57,294 -0.91(-0.60%)
Jul 25, 2023 150.71 152.98 150.71 152.27 70,201 +2.19(+1.46%)
Jul 24, 2023 150.40 150.76 149.04 150.08 144,514 -0.14(-0.09%)
Jul 21, 2023 150.88 151.68 149.80 150.22 58,453 +0.86(+0.58%)
Jul 20, 2023 152.49 152.74 148.83 149.36 83,137 -5.26(-3.40%)
Jul 19, 2023 155.75 156.19 153.97 154.62 87,010 -0.46(-0.30%)
Jul 18, 2023 153.95 155.53 152.94 155.08 84,814 +0.60(+0.39%)
Jul 17, 2023 151.41 155.06 151.30 154.48 80,282 +2.86(+1.89%)
Jul 14, 2023 152.23 153.59 151.20 151.62 74,980 -0.75(-0.49%)
Jul 13, 2023 150.54 152.60 150.54 152.37 123,920 +3.42(+2.30%)
Jul 12, 2023 149.92 149.93 147.85 148.95 79,794 +1.19(+0.80%)
Jul 11, 2023 147.94 148.06 146.12 147.76 42,349 +0.32(+0.22%)
Jul 10, 2023 144.37 147.46 144.31 147.44 47,613 +3.17(+2.20%)
Jul 07, 2023 144.30 146.04 144.02 144.27 62,553 +0.08(+0.06%)
Jul 06, 2023 143.98 144.38 142.69 144.19 100,471 -2.26(-1.54%)
Jul 05, 2023 146.51 147.21 146.28 146.44 49,571 -1.26(-0.85%)
Jul 03, 2023 147.40 147.71 146.63 147.71 14,566 +0.61(+0.41%)
Jun 30, 2023 146.56 147.78 146.56 147.09 57,637 +1.86(+1.28%)
Jun 29, 2023 145.70 145.77 144.36 145.24 151,091 -0.35(-0.24%)
Jun 28, 2023 144.38 146.62 144.32 145.59 62,991 -0.35(-0.24%)
Jun 27, 2023 142.59 146.15 142.41 145.94 69,342 +4.34(+3.06%)
Jun 26, 2023 142.23 144.36 141.60 141.60 65,832 -0.36(-0.25%)
Jun 23, 2023 142.03 142.87 141.30 141.96 77,619 -2.14(-1.48%)
Jun 22, 2023 142.17 144.27 142.02 144.10 69,004 +1.06(+0.74%)
Jun 21, 2023 145.97 146.19 143.00 143.04 208,167 -3.44(-2.35%)
Jun 20, 2023 146.79 147.73 145.24 146.47 78,925 -1.59(-1.07%)
Jun 16, 2023 150.89 150.89 147.82 148.06 139,378 -1.31(-0.88%)
Jun 15, 2023 147.41 150.17 147.01 149.37 117,851 +25.69(+20.77%)
May 08, 2023 123.25 123.77 122.61 123.68 58,025 +0.92(+0.75%)
May 05, 2023 120.87 123.16 120.87 122.75 62,949 +1.86(+1.54%)
May 04, 2023 120.49 121.81 120.40 120.90 121,493 +0.39(+0.32%)
May 03, 2023 121.40 122.61 120.49 120.51 63,468 -0.97(-0.80%)
May 02, 2023 122.87 123.06 120.84 121.47 69,135 -1.45(-1.18%)
May 01, 2023 122.47 123.25 122.32 122.92 35,770 +0.19(+0.15%)
Apr 28, 2023 121.80 122.74 121.19 122.73 80,160 +0.87(+0.71%)
Apr 27, 2023 121.06 122.12 119.85 121.86 41,684 +2.00(+1.67%)
Apr 26, 2023 120.19 121.25 119.47 119.87 75,251 +1.11(+0.93%)
Apr 25, 2023 121.97 121.97 118.76 118.76 121,190 -4.53(-3.67%)
Apr 24, 2023 123.69 123.97 122.34 123.28 79,228 -0.62(-0.50%)
Apr 21, 2023 124.09 124.24 122.91 123.90 58,650 -0.53(-0.43%)
Apr 20, 2023 123.70 125.82 123.69 124.43 79,195 -0.55(-0.44%)
Apr 19, 2023 124.70 125.40 124.25 124.98 42,663 -1.03(-0.82%)
Apr 18, 2023 127.26 127.29 125.41 126.01 42,973 +0.07(+0.06%)
Apr 17, 2023 125.29 125.97 124.76 125.94 80,062 -0.08(-0.06%)
Apr 14, 2023 125.78 127.00 124.63 126.02 43,451 -0.48(-0.38%)
Apr 13, 2023 125.10 126.80 125.09 126.50 78,239 +1.87(+1.50%)
Apr 12, 2023 127.17 127.17 124.41 124.63 135,025 -1.32(-1.05%)
Apr 11, 2023 126.34 126.74 125.62 125.95 51,216 -0.50(-0.39%)
Apr 10, 2023 124.02 126.53 124.00 126.45 53,915 +1.16(+0.93%)
Apr 06, 2023 124.02 125.66 123.17 125.29 80,160 +0.14(+0.11%)
Apr 05, 2023 126.91 126.91 124.27 125.15 232,050 -2.78(-2.17%)
Apr 04, 2023 129.47 129.61 127.39 127.93 79,792 -1.22(-0.94%)
Apr 03, 2023 129.40 129.45 128.20 129.15 71,777 -1.25(-0.96%)
Mar 31, 2023 127.98 130.47 127.98 130.40 76,083 +2.22(+1.73%)
Mar 30, 2023 127.80 128.68 127.48 128.18 120,365 +1.83(+1.45%)
Mar 29, 2023 124.90 126.78 124.81 126.35 98,276 +3.12(+2.53%)
Mar 28, 2023 123.63 123.73 122.19 123.23 58,064 -0.82(-0.66%)
Mar 27, 2023 125.27 125.53 123.58 124.05 156,085 -0.89(-0.71%)
Mar 24, 2023 125.39 125.51 123.65 124.94 88,163 -1.24(-0.98%)
Mar 23, 2023 125.09 127.75 124.66 126.18 117,551 +2.89(+2.35%)
Mar 22, 2023 125.48 127.49 123.29 123.29 84,808 -2.20(-1.75%)
Mar 21, 2023 125.08 125.94 123.91 125.48 89,852 +1.45(+1.17%)
Mar 20, 2023 123.78 124.25 122.51 124.04 100,624 -0.04(-0.03%)
Mar 17, 2023 124.84 125.83 123.49 124.08 60,085 -0.93(-0.74%)
Mar 16, 2023 120.85 125.18 120.45 125.01 308,752 +4.08(+3.38%)
Mar 15, 2023 119.67 121.18 118.94 120.92 247,786 -0.26(-0.21%)
Mar 14, 2023 120.09 121.51 119.71 121.18 53,635 +2.95(+2.49%)
Mar 13, 2023 116.50 119.66 115.73 118.24 119,951 +0.60(+0.51%)
Mar 10, 2023 120.09 120.51 117.20 117.64 94,774 -2.36(-1.96%)
Mar 09, 2023 122.58 124.19 119.86 120.00 82,233 -2.78(-2.27%)
Mar 08, 2023 121.43 122.82 121.11 122.78 156,889 +1.64(+1.35%)
Mar 07, 2023 122.71 123.37 120.87 121.14 27,752 -1.67(-1.36%)
Mar 06, 2023 123.78 124.87 122.57 122.81 48,747 -0.38(-0.31%)
Mar 03, 2023 121.34 123.38 121.03 123.19 40,721 +1.64(+1.35%)
Mar 02, 2023 118.93 121.96 118.59 121.55 104,152 +1.67(+1.39%)
Mar 01, 2023 120.97 121.60 119.78 119.89 48,392 -0.72(-0.60%)
Feb 28, 2023 119.98 121.79 119.98 120.60 57,196 +0.46(+0.38%)
Feb 27, 2023 121.22 121.46 120.06 120.14 61,965 +0.70(+0.59%)
Feb 24, 2023 119.37 120.08 118.78 119.45 50,593 -2.41(-1.97%)
Feb 23, 2023 122.26 122.52 119.95 121.85 193,204 +2.27(+1.89%)
Feb 22, 2023 119.53 120.54 118.95 119.59 59,090 +0.83(+0.70%)
Feb 21, 2023 120.06 121.10 118.73 118.76 71,720 -3.44(-2.82%)
Feb 17, 2023 122.88 122.97 121.17 122.20 59,236 -1.85(-1.49%)
Feb 16, 2023 124.87 126.09 123.93 124.05 96,411 -3.60(-2.82%)
Feb 15, 2023 125.35 127.70 124.96 127.65 47,432 +1.40(+1.11%)
Feb 14, 2023 123.36 126.67 122.89 126.25 82,583 +2.17(+1.75%)
Feb 13, 2023 122.90 124.32 122.09 124.09 41,101 +2.02(+1.65%)
Feb 10, 2023 122.26 122.57 120.84 122.07 50,131 -1.63(-1.32%)
Feb 09, 2023 126.25 126.77 123.12 123.70 80,409 -0.49(-0.39%)
Feb 08, 2023 126.44 126.90 124.06 124.19 85,483 -2.21(-1.75%)
Feb 07, 2023 123.05 126.90 122.58 126.39 75,564 +3.65(+2.98%)
Feb 06, 2023 122.99 124.50 122.32 122.74 55,128 -1.98(-1.59%)
Feb 03, 2023 124.56 127.32 124.26 124.72 102,962 -3.20(-2.50%)
Feb 02, 2023 126.44 128.95 125.92 127.92 266,555 +4.38(+3.55%)
Feb 01, 2023 118.68 124.51 118.68 123.54 104,253 +4.96(+4.18%)
Jan 31, 2023 116.45 118.58 116.41 118.58 42,057 +2.26(+1.94%)
Jan 30, 2023 117.64 118.19 116.30 116.32 86,257 -3.04(-2.55%)
Jan 27, 2023 117.52 120.22 117.52 119.37 164,329 +0.09(+0.08%)
Jan 26, 2023 117.84 119.30 116.64 119.28 94,592 +3.08(+2.65%)
Jan 25, 2023 114.19 116.40 112.89 116.19 53,490 -0.34(-0.29%)
Jan 24, 2023 116.21 117.51 115.99 116.53 49,101 -0.76(-0.65%)
Jan 23, 2023 113.79 117.51 113.79 117.29 74,765 +3.87(+3.41%)
Jan 20, 2023 110.59 113.44 110.24 113.42 53,486 +3.73(+3.40%)
Jan 19, 2023 110.40 111.15 109.43 109.68 50,780 -1.68(-1.51%)
Jan 18, 2023 114.18 114.90 111.34 111.36 96,912 -1.66(-1.47%)
Jan 17, 2023 111.85 113.23 111.85 113.02 70,267 +0.55(+0.49%)
Jan 13, 2023 110.39 112.52 110.39 112.47 55,895 +0.66(+0.59%)
Jan 12, 2023 111.06 112.17 109.19 111.81 67,466 +1.03(+0.93%)
Jan 11, 2023 109.29 110.93 108.84 110.78 76,293 +1.68(+1.54%)
Jan 10, 2023 107.75 109.21 107.34 109.10 55,555 +0.69(+0.64%)
Jan 09, 2023 108.05 110.44 107.98 108.41 74,565 +1.99(+1.87%)
Jan 06, 2023 104.46 107.03 102.73 106.42 55,302 +3.04(+2.94%)
Jan 05, 2023 104.61 104.66 103.23 103.38 57,131 -2.59(-2.45%)
Jan 04, 2023 106.12 106.86 104.74 105.97 71,810 +1.61(+1.54%)
Jan 03, 2023 106.83 107.51 103.65 104.36 55,632 -0.69(-0.66%)
Dec 30, 2022 103.61 105.17 103.23 105.05 69,774 -0.39(-0.37%)
Dec 29, 2022 103.19 105.66 102.97 105.44 193,818 +3.36(+3.30%)
Dec 28, 2022 103.08 104.13 101.77 102.08 220,786 -1.45(-1.40%)
Dec 27, 2022 104.18 104.29 102.92 103.53 96,661 -1.22(-1.16%)
Dec 23, 2022 104.04 104.88 103.30 104.74 50,693 -0.08(-0.07%)
Dec 22, 2022 106.67 106.67 103.11 104.82 178,221 -3.81(-3.51%)
Dec 21, 2022 107.57 109.25 106.91 108.63 94,370 +1.34(+1.25%)
Dec 20, 2022 106.11 107.89 105.92 107.29 42,881 +0.14(+0.13%)
Dec 19, 2022 108.91 108.91 106.50 107.15 55,443 -2.07(-1.90%)
Dec 16, 2022 109.30 110.21 108.36 109.23 75,294 -0.74(-0.67%)
Dec 15, 2022 112.26 112.48 109.50 109.97 71,372 -4.24(-3.71%)
Dec 14, 2022 115.28 116.70 113.08 114.20 73,165 -1.10(-0.95%)
Dec 13, 2022 118.49 118.88 113.91 115.30 148,781 +2.08(+1.84%)
Dec 12, 2022 110.55 113.22 110.39 113.22 65,380 +2.49(+2.25%)
Dec 09, 2022 110.87 112.18 110.69 110.72 71,280 -0.37(-0.33%)
Dec 08, 2022 109.38 111.64 108.62 111.09 53,815 +2.52(+2.32%)
Dec 07, 2022 108.45 109.50 107.84 108.57 72,448 -0.60(-0.55%)
Dec 06, 2022 111.28 111.32 108.27 109.17 73,831 -2.24(-2.02%)
Dec 05, 2022 113.32 113.43 110.71 111.41 66,721 -2.62(-2.30%)
Dec 02, 2022 112.54 114.27 112.25 114.04 70,879 -1.62(-1.40%)
Dec 01, 2022 115.15 116.59 114.22 115.65 83,303 +1.53(+1.34%)
Nov 30, 2022 108.52 114.23 108.09 114.13 120,865 +5.42(+4.98%)
Nov 29, 2022 109.48 109.82 108.12 108.71 45,273 -0.51(-0.47%)
Nov 28, 2022 110.31 111.19 108.84 109.22 41,195 -2.30(-2.07%)
Nov 25, 2022 111.70 112.02 111.38 111.52 14,521 -0.83(-0.74%)
Nov 23, 2022 110.58 112.89 110.58 112.35 67,492 +1.47(+1.32%)
Nov 22, 2022 109.33 111.04 108.17 110.88 47,137 +1.75(+1.60%)
Nov 21, 2022 109.74 110.04 108.73 109.14 63,050 -1.52(-1.37%)
Nov 18, 2022 113.14 113.14 109.68 110.66 64,730 -0.41(-0.37%)
Nov 17, 2022 109.17 111.87 109.01 111.06 175,143 -0.83(-0.74%)
Nov 16, 2022 113.94 113.94 111.45 111.89 72,157 -3.91(-3.38%)
Nov 15, 2022 116.71 117.12 114.44 115.80 130,746 +3.15(+2.80%)
Nov 14, 2022 113.58 114.48 112.40 112.65 76,615 -1.76(-1.53%)
Nov 11, 2022 110.28 114.93 110.01 114.41 138,773 +4.12(+3.74%)
Nov 10, 2022 106.17 110.56 106.01 110.28 158,222 +10.37(+10.38%)
Nov 09, 2022 101.58 101.63 99.84 99.91 109,062 -3.05(-2.96%)
Nov 08, 2022 102.31 104.54 101.11 102.96 137,994 +1.86(+1.83%)
Nov 07, 2022 100.05 101.37 98.77 101.11 81,274 +1.99(+2.01%)
Nov 04, 2022 100.45 100.50 96.96 99.11 85,197 +0.58(+0.59%)
Nov 03, 2022 99.41 100.38 97.96 98.54 63,428 -2.87(-2.83%)
Nov 02, 2022 106.50 107.13 101.32 101.41 188,178 -4.52(-4.27%)
Nov 01, 2022 108.37 108.71 105.75 105.93 134,337 -0.37(-0.35%)
Oct 31, 2022 106.85 107.21 106.00 106.30 58,516 -1.54(-1.42%)
Oct 28, 2022 104.90 107.99 104.58 107.83 74,991 +3.10(+2.96%)
Oct 27, 2022 106.55 107.39 104.60 104.73 105,663 -1.45(-1.36%)
Oct 26, 2022 105.81 109.09 105.14 106.18 110,945 -1.98(-1.84%)
Oct 25, 2022 105.88 108.27 105.88 108.16 88,952 +2.91(+2.77%)
Oct 24, 2022 104.73 105.60 102.43 105.25 163,589 +0.52(+0.50%)
Oct 21, 2022 101.55 104.93 100.84 104.73 154,568 +2.46(+2.41%)
Oct 20, 2022 102.15 104.94 101.71 102.27 75,278 +0.52(+0.51%)
Oct 19, 2022 101.59 103.20 100.94 101.75 59,160 -0.64(-0.62%)
Oct 18, 2022 104.41 104.93 101.18 102.39 62,353 +1.20(+1.18%)
Oct 17, 2022 100.83 101.94 100.80 101.19 92,568 +3.27(+3.34%)
Oct 14, 2022 102.56 102.59 97.65 97.92 106,549 -3.68(-3.62%)
Oct 13, 2022 95.73 102.46 94.98 101.60 189,267 +1.80(+1.80%)
Oct 12, 2022 100.28 100.80 99.02 99.80 133,007 -0.32(-0.32%)
Oct 11, 2022 101.80 102.22 99.18 100.12 140,354 -2.95(-2.86%)
Oct 10, 2022 106.06 106.23 101.88 103.07 103,688 -3.12(-2.94%)
Oct 07, 2022 109.32 109.32 105.66 106.20 95,985 -5.53(-4.95%)
Oct 06, 2022 112.13 113.83 111.53 111.73 138,682 -0.95(-0.84%)
Oct 05, 2022 109.97 113.31 109.08 112.68 99,687 +0.67(+0.60%)
Oct 04, 2022 110.90 112.32 110.87 112.01 181,067 +3.97(+3.67%)
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.