Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

119.58 +0.09 (+0.08%)
Official Closing Price Updated: 4:15 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 158.39 159.32 157.36 157.56 93,172 +0.30(+0.19%)
Sep 29, 2021 159.74 160.07 157.16 157.26 106,287 -1.89(-1.19%)
Sep 28, 2021 162.35 162.49 159.06 159.14 88,602 -6.03(-3.65%)
Sep 27, 2021 164.97 165.61 163.94 165.17 49,115 -1.52(-0.91%)
Sep 24, 2021 165.37 166.87 165.32 166.69 77,493 +0.18(+0.11%)
Sep 23, 2021 165.64 167.04 165.08 166.51 48,817 +1.67(+1.01%)
Sep 22, 2021 163.37 165.26 162.75 164.84 79,804 +1.99(+1.22%)
Sep 21, 2021 163.53 163.69 161.88 162.86 55,731 +0.36(+0.22%)
Sep 20, 2021 163.56 163.96 160.37 162.50 112,510 -3.59(-2.16%)
Sep 17, 2021 168.29 168.29 165.60 166.09 44,730 -2.46(-1.46%)
Sep 16, 2021 166.80 168.67 166.68 168.55 30,417 +0.75(+0.45%)
Sep 15, 2021 166.74 167.82 165.78 167.80 24,225 +1.29(+0.77%)
Sep 14, 2021 167.16 167.60 166.07 166.51 75,457 -0.03(-0.02%)
Sep 13, 2021 167.67 167.72 165.23 166.54 51,263 -0.16(-0.10%)
Sep 10, 2021 168.12 169.03 166.70 166.70 59,118 -0.13(-0.08%)
Sep 09, 2021 166.54 167.58 166.54 166.83 63,892 +0.14(+0.08%)
Sep 08, 2021 167.50 167.50 165.81 166.69 52,218 -1.28(-0.76%)
Sep 07, 2021 169.03 169.03 167.26 167.97 46,022 -0.56(-0.33%)
Sep 03, 2021 167.21 168.88 167.21 168.53 61,407 +1.07(+0.64%)
Sep 02, 2021 167.61 167.77 166.75 167.46 105,472 +0.44(+0.26%)
Sep 01, 2021 167.58 168.03 166.96 167.02 35,096 -0.09(-0.05%)
Aug 31, 2021 168.43 168.43 166.54 167.11 60,938 -1.69(-1.00%)
Aug 30, 2021 168.72 169.17 168.27 168.80 47,532 +0.91(+0.54%)
Aug 27, 2021 165.56 168.15 165.56 167.89 58,803 +2.76(+1.67%)
Aug 26, 2021 165.14 166.05 164.56 165.13 107,085 -0.58(-0.35%)
Aug 25, 2021 165.60 166.30 165.20 165.71 172,610 +0.59(+0.36%)
Aug 24, 2021 164.69 165.21 164.64 165.12 79,365 +1.17(+0.71%)
Aug 23, 2021 162.00 164.31 162.00 163.96 181,643 +3.26(+2.03%)
Aug 20, 2021 160.03 160.85 159.58 160.69 70,700 +1.32(+0.83%)
Aug 19, 2021 157.33 159.92 157.05 159.37 69,991 +1.25(+0.79%)
Aug 18, 2021 159.11 160.02 157.99 158.12 73,158 -1.34(-0.84%)
Aug 17, 2021 160.25 160.29 158.36 159.46 43,461 -1.99(-1.23%)
Aug 16, 2021 161.96 161.96 160.06 161.45 56,056 -0.77(-0.47%)
Aug 13, 2021 161.84 162.66 161.39 162.22 31,597 +0.38(+0.23%)
Aug 12, 2021 161.50 162.17 160.68 161.84 58,928 -0.43(-0.26%)
Aug 11, 2021 162.95 163.17 160.95 162.27 44,880 +0.25(+0.15%)
Aug 10, 2021 164.54 164.54 161.71 162.02 69,057 -2.00(-1.22%)
Aug 09, 2021 164.79 164.82 163.50 164.01 40,457 -0.41(-0.25%)
Aug 06, 2021 164.56 164.91 163.96 164.43 36,451 -0.93(-0.56%)
Aug 05, 2021 164.77 165.35 164.25 165.35 54,231 +0.42(+0.25%)
Aug 04, 2021 163.64 165.41 163.38 164.93 109,140 +1.47(+0.90%)
Aug 03, 2021 163.25 163.70 161.60 163.47 98,296 +0.82(+0.50%)
Aug 02, 2021 163.62 164.07 162.58 162.65 70,432 +0.16(+0.10%)
Jul 30, 2021 160.48 162.79 160.48 162.49 33,930 +1.20(+0.74%)
Jul 29, 2021 159.61 161.61 159.61 161.29 54,050 +1.95(+1.22%)
Jul 28, 2021 158.17 159.74 157.34 159.34 63,401 +2.13(+1.35%)
Jul 27, 2021 159.27 159.27 154.51 157.22 59,121 -2.41(-1.51%)
Jul 26, 2021 159.58 159.73 159.00 159.62 42,885 -0.44(-0.27%)
Jul 23, 2021 159.19 160.10 158.01 160.06 53,997 +1.60(+1.01%)
Jul 22, 2021 157.63 158.46 157.43 158.46 97,173 +0.47(+0.30%)
Jul 21, 2021 155.26 158.00 155.00 158.00 79,823 +2.90(+1.87%)
Jul 20, 2021 153.37 156.08 152.26 155.10 51,703 +2.21(+1.44%)
Jul 19, 2021 151.76 153.00 151.09 152.89 77,888 -0.61(-0.40%)
Jul 16, 2021 156.07 156.33 153.39 153.50 37,979 -1.86(-1.20%)
Jul 15, 2021 157.09 157.09 154.27 155.36 59,567 -1.80(-1.14%)
Jul 14, 2021 158.93 159.38 156.89 157.16 82,166 -0.61(-0.39%)
Jul 13, 2021 157.78 158.71 157.23 157.76 59,185 -0.24(-0.15%)
Jul 12, 2021 158.34 158.64 157.21 158.00 56,308 +0.26(+0.16%)
Jul 09, 2021 156.10 157.93 155.08 157.75 62,791 +1.83(+1.17%)
Jul 08, 2021 154.45 156.42 153.81 155.92 107,762 -1.73(-1.10%)
Jul 07, 2021 159.70 159.75 157.20 157.65 74,468 -1.07(-0.67%)
Jul 06, 2021 158.97 159.31 157.50 158.71 55,444 +0.08(+0.05%)
Jul 02, 2021 158.42 158.79 158.25 158.63 37,051 +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.