Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

190.68 -0.32 (-0.17%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 176.43 176.94 174.79 175.46 66,374 -1.28(-0.72%)
Dec 28, 2023 177.41 177.41 176.58 176.74 119,622 -0.19(-0.11%)
Dec 27, 2023 177.44 177.44 176.30 176.93 101,252 +0.05(+0.03%)
Dec 26, 2023 175.79 177.20 175.79 176.88 53,091 +1.68(+0.96%)
Dec 22, 2023 175.46 175.54 173.99 175.20 63,724 +0.82(+0.47%)
Dec 21, 2023 173.81 174.58 172.91 174.38 112,290 +3.32(+1.94%)
Dec 20, 2023 173.62 174.63 171.06 171.06 73,914 -3.09(-1.77%)
Dec 19, 2023 173.91 174.53 173.69 174.15 72,928 +0.71(+0.41%)
Dec 18, 2023 173.75 173.90 172.48 173.44 89,705 -0.14(-0.08%)
Dec 15, 2023 172.94 174.72 172.72 173.58 80,483 +1.28(+0.74%)
Dec 14, 2023 171.52 173.14 170.69 172.30 99,687 +1.78(+1.04%)
Dec 13, 2023 168.71 170.91 167.78 170.52 149,957 +2.32(+1.38%)
Dec 12, 2023 166.29 168.20 165.98 168.20 131,414 +1.66(+1.00%)
Dec 11, 2023 163.40 166.92 163.40 166.54 72,161 +3.87(+2.38%)
Dec 08, 2023 161.13 163.05 161.13 162.67 78,496 +0.76(+0.47%)
Dec 07, 2023 160.24 162.27 159.73 161.91 54,135 +2.88(+1.81%)
Dec 06, 2023 161.87 161.87 158.94 159.03 79,431 -1.21(-0.75%)
Dec 05, 2023 159.43 160.24 158.66 160.24 59,803 -0.30(-0.19%)
Dec 04, 2023 161.08 161.08 158.16 160.54 156,869 -2.04(-1.25%)
Dec 01, 2023 161.36 162.60 160.46 162.58 122,734 +0.69(+0.43%)
Nov 30, 2023 163.18 163.22 160.41 161.89 105,706 -0.61(-0.38%)
Nov 29, 2023 161.96 164.10 161.96 162.50 116,117 +2.49(+1.56%)
Nov 28, 2023 158.85 160.19 158.50 160.01 109,559 +1.16(+0.73%)
Nov 27, 2023 158.78 160.02 158.38 158.85 81,519 -0.21(-0.13%)
Nov 24, 2023 158.50 159.13 158.50 159.06 15,933 +0.30(+0.19%)
Nov 22, 2023 159.65 160.70 158.69 158.76 65,025 -0.01(-0.01%)
Nov 21, 2023 159.27 159.52 158.04 158.78 187,557 -1.53(-0.95%)
Nov 20, 2023 157.97 160.70 157.76 160.30 91,070 +2.59(+1.64%)
Nov 17, 2023 156.59 158.05 156.38 157.72 104,953 +0.66(+0.42%)
Nov 16, 2023 156.43 157.41 155.60 157.06 125,554 +0.02(+0.01%)
Nov 15, 2023 157.56 158.42 156.37 157.03 127,257 +0.31(+0.20%)
Nov 14, 2023 154.78 157.00 154.78 156.72 92,488 +4.99(+3.29%)
Nov 13, 2023 151.59 152.13 150.62 151.74 79,261 -0.43(-0.28%)
Nov 10, 2023 148.92 152.45 148.22 152.17 195,687 +4.52(+3.06%)
Nov 09, 2023 149.32 150.54 147.41 147.65 82,511 -1.01(-0.68%)
Nov 08, 2023 148.64 149.29 147.70 148.66 76,834 +0.30(+0.20%)
Nov 07, 2023 146.90 149.09 146.90 148.36 131,442 +2.89(+1.99%)
Nov 06, 2023 146.21 146.56 144.10 145.47 209,969 -0.45(-0.31%)
Nov 03, 2023 143.31 146.75 143.25 145.92 88,686 +2.45(+1.71%)
Nov 02, 2023 143.36 143.71 142.12 143.47 124,846 +2.39(+1.69%)
Nov 01, 2023 139.30 141.27 138.87 141.08 129,924 +1.87(+1.34%)
Oct 31, 2023 138.30 139.44 137.03 139.21 43,465 +1.11(+0.80%)
Oct 30, 2023 138.63 139.21 137.12 138.10 385,611 -0.55(-0.40%)
Oct 27, 2023 139.18 139.89 138.18 138.65 533,438 +0.93(+0.68%)
Oct 26, 2023 139.39 140.82 136.96 137.72 211,577 -1.40(-1.01%)
Oct 25, 2023 142.54 142.70 138.78 139.12 254,961 -5.07(-3.52%)
Oct 24, 2023 143.25 144.77 142.59 144.19 86,710 +1.72(+1.21%)
Oct 23, 2023 141.79 144.45 140.72 142.47 140,103 -0.29(-0.20%)
Oct 20, 2023 145.40 145.66 142.44 142.76 86,222 -2.65(-1.82%)
Oct 19, 2023 148.51 148.51 144.99 145.41 146,569 -1.97(-1.34%)
Oct 18, 2023 147.74 148.91 146.88 147.38 59,495 -2.11(-1.41%)
Oct 17, 2023 147.47 150.31 147.24 149.49 98,157 -0.16(-0.11%)
Oct 16, 2023 148.37 150.29 148.34 149.65 231,268 +1.91(+1.29%)
Oct 13, 2023 150.71 150.71 147.28 147.74 218,072 -2.79(-1.85%)
Oct 12, 2023 151.55 152.61 149.46 150.53 117,322 -0.61(-0.40%)
Oct 11, 2023 151.02 151.67 149.86 151.14 146,435 +0.90(+0.60%)
Oct 10, 2023 149.10 151.59 148.90 150.24 154,255 +1.35(+0.91%)
Oct 09, 2023 146.73 149.08 146.45 148.89 119,056 +0.69(+0.47%)
Oct 06, 2023 142.76 148.72 142.68 148.20 223,972 +4.03(+2.79%)
Oct 05, 2023 144.46 144.87 142.41 144.17 185,747 -0.44(-0.30%)
Oct 04, 2023 143.32 145.07 142.69 144.61 194,988 +1.79(+1.25%)
Oct 03, 2023 145.12 146.58 142.02 142.82 188,495 -3.59(-2.45%)
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.