Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

114.33 -1.62 (-1.40%)
Official Closing Price Updated: 4:15 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 108.80 114.53 108.37 114.42 120,554 +5.43(+4.98%)
Nov 29, 2022 109.76 110.10 108.40 108.99 45,157 -0.51(-0.47%)
Nov 28, 2022 110.60 111.48 109.12 109.50 41,089 -2.31(-2.07%)
Nov 25, 2022 111.99 112.31 111.67 111.81 14,484 -0.83(-0.74%)
Nov 23, 2022 110.86 113.18 110.86 112.64 67,319 +1.47(+1.32%)
Nov 22, 2022 109.61 111.33 108.45 111.17 47,016 +1.75(+1.60%)
Nov 21, 2022 110.02 110.32 109.01 109.42 62,888 -1.52(-1.37%)
Nov 18, 2022 113.43 113.43 109.96 110.94 64,564 -0.41(-0.37%)
Nov 17, 2022 109.45 112.16 109.29 111.35 174,693 -0.83(-0.74%)
Nov 16, 2022 114.23 114.23 111.74 112.18 71,972 -3.92(-3.38%)
Nov 15, 2022 117.01 117.42 114.73 116.10 130,410 +3.16(+2.80%)
Nov 14, 2022 113.87 114.78 112.69 112.94 76,418 -1.76(-1.53%)
Nov 11, 2022 110.57 115.23 110.29 114.70 138,416 +4.13(+3.74%)
Nov 10, 2022 106.44 110.85 106.28 110.57 157,815 +10.40(+10.38%)
Nov 09, 2022 101.84 101.89 100.10 100.17 108,782 -3.06(-2.96%)
Nov 08, 2022 102.57 104.81 101.37 103.23 137,639 +1.86(+1.83%)
Nov 07, 2022 100.31 101.63 99.03 101.37 81,065 +2.00(+2.01%)
Nov 04, 2022 100.71 100.76 97.21 99.37 84,978 +0.58(+0.59%)
Nov 03, 2022 99.67 100.64 98.21 98.79 63,265 -2.88(-2.83%)
Nov 02, 2022 106.77 107.41 101.58 101.67 187,694 -4.53(-4.27%)
Nov 01, 2022 108.65 108.99 106.02 106.20 133,992 -0.37(-0.35%)
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%)
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.