Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

109.09 -0.36 (-0.33%)
Streaming Delayed Price Updated: 11:14 AM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 107.13 107.49 106.27 106.57 58,366 -1.54(-1.42%)
Oct 28, 2022 105.17 108.27 104.85 108.11 74,799 +3.11(+2.96%)
Oct 27, 2022 106.82 107.67 104.87 105.00 105,392 -1.45(-1.36%)
Oct 26, 2022 106.08 109.37 105.41 106.45 110,660 -1.99(-1.84%)
Oct 25, 2022 106.15 108.55 106.15 108.44 88,724 +2.92(+2.77%)
Oct 24, 2022 105.00 105.87 102.69 105.52 163,168 +0.52(+0.50%)
Oct 21, 2022 101.81 105.20 101.10 105.00 154,171 +2.47(+2.41%)
Oct 20, 2022 102.41 105.21 101.97 102.53 75,085 +0.52(+0.51%)
Oct 19, 2022 101.85 103.47 101.20 102.01 59,008 -0.64(-0.62%)
Oct 18, 2022 104.68 105.20 101.44 102.65 62,193 +1.20(+1.18%)
Oct 17, 2022 101.09 102.20 101.06 101.45 92,330 +3.28(+3.34%)
Oct 14, 2022 102.83 102.86 97.90 98.17 106,275 -3.69(-3.62%)
Oct 13, 2022 95.98 102.72 95.22 101.86 188,780 +1.80(+1.80%)
Oct 12, 2022 100.54 101.06 99.28 100.06 132,665 -0.32(-0.32%)
Oct 11, 2022 102.06 102.48 99.44 100.38 139,993 -2.96(-2.86%)
Oct 10, 2022 106.33 106.50 102.14 103.34 103,422 -3.13(-2.94%)
Oct 07, 2022 109.60 109.60 105.93 106.47 95,738 -5.55(-4.95%)
Oct 06, 2022 112.42 114.12 111.82 112.02 138,326 -0.95(-0.84%)
Oct 05, 2022 110.25 113.60 109.36 112.97 99,431 +0.67(+0.60%)
Oct 04, 2022 111.19 112.61 111.16 112.30 180,602 +3.98(+3.67%)
Oct 03, 2022 105.75 109.04 105.72 108.32 154,009 +3.46(+3.30%)
Sep 30, 2022 105.80 108.40 104.79 104.86 160,650 -1.64(-1.54%)
Sep 29, 2022 106.93 107.35 105.20 106.50 130,466 -2.41(-2.21%)
Sep 28, 2022 106.49 109.23 106.29 108.91 100,597 +2.19(+2.05%)
Sep 27, 2022 107.55 108.55 105.24 106.72 100,968 +0.82(+0.77%)
Sep 26, 2022 106.98 108.75 105.77 105.90 124,347 -1.00(-0.94%)
Sep 23, 2022 107.24 107.80 105.41 106.90 174,224 -1.58(-1.46%)
Sep 22, 2022 110.16 110.61 108.27 108.48 124,741 -2.49(-2.24%)
Sep 21, 2022 112.94 115.69 110.89 110.97 99,202 -1.58(-1.40%)
Sep 20, 2022 112.66 113.61 111.95 112.55 88,536 -1.45(-1.27%)
Sep 19, 2022 111.90 114.10 111.90 114.00 43,044 +0.80(+0.71%)
Sep 16, 2022 112.87 113.34 111.63 113.20 138,660 -1.39(-1.21%)
Sep 15, 2022 115.71 117.26 113.97 114.59 74,002 -2.54(-2.17%)
Sep 14, 2022 116.95 117.61 115.93 117.13 57,322 +0.46(+0.39%)
Sep 13, 2022 118.95 119.18 116.24 116.67 64,833 -7.06(-5.70%)
Sep 12, 2022 123.07 123.99 122.43 123.73 45,378 +1.28(+1.05%)
Sep 09, 2022 120.55 122.69 120.55 122.45 53,148 +4.11(+3.47%)
Sep 08, 2022 115.40 118.56 114.92 118.34 107,935 +1.61(+1.38%)
Sep 07, 2022 114.45 117.14 113.83 116.73 72,767 +2.50(+2.19%)
Sep 06, 2022 115.48 115.65 113.47 114.23 181,907 -1.21(-1.05%)
Sep 02, 2022 118.00 118.89 114.86 115.44 61,287 -1.15(-0.99%)
Sep 01, 2022 117.12 117.15 113.87 116.59 70,067 -3.20(-2.67%)
Aug 31, 2022 121.76 122.22 119.15 119.79 61,764 -0.72(-0.60%)
Aug 30, 2022 122.57 123.00 119.05 120.51 64,503 -0.94(-0.77%)
Aug 29, 2022 122.26 123.61 121.35 121.45 56,596 -1.99(-1.61%)
Aug 26, 2022 129.34 129.57 123.43 123.44 78,706 -5.86(-4.53%)
Aug 25, 2022 126.89 129.32 126.89 129.30 64,505 +2.97(+2.35%)
Aug 24, 2022 125.84 127.20 125.56 126.33 44,706 +0.58(+0.46%)
Aug 23, 2022 125.88 127.48 125.65 125.75 36,610 +0.15(+0.12%)
Aug 22, 2022 127.29 127.64 125.25 125.60 100,366 -4.11(-3.17%)
Aug 19, 2022 131.78 131.97 129.05 129.71 50,697 -3.82(-2.86%)
Aug 18, 2022 132.53 134.02 132.07 133.52 27,134 +0.92(+0.69%)
Aug 17, 2022 133.79 133.84 131.34 132.60 65,937 -3.16(-2.33%)
Aug 16, 2022 136.11 136.51 133.91 135.76 46,901 -1.39(-1.01%)
Aug 15, 2022 135.69 137.46 135.41 137.15 67,057 +0.81(+0.59%)
Aug 12, 2022 134.26 136.34 134.00 136.34 49,071 +3.38(+2.54%)
Aug 11, 2022 135.66 136.86 132.66 132.97 71,655 -1.12(-0.83%)
Aug 10, 2022 132.71 134.37 132.16 134.08 118,505 +5.02(+3.89%)
Aug 09, 2022 131.19 131.19 128.15 129.07 64,385 -3.86(-2.90%)
Aug 08, 2022 133.18 135.49 132.38 132.93 93,616 -0.42(-0.31%)
Aug 05, 2022 130.84 133.79 130.84 133.34 101,737 +0.09(+0.07%)
Aug 04, 2022 132.22 133.25 130.95 133.25 71,566 +0.25(+0.19%)
Aug 03, 2022 129.28 133.18 129.28 133.00 50,210 +3.60(+2.78%)
Aug 02, 2022 127.76 130.95 127.57 129.41 93,283 +0.21(+0.16%)
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.