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 (%)
Mar 31, 2021 141.83 144.82 141.83 143.97 206,375 +3.31(+2.36%)
Mar 30, 2021 140.29 140.96 139.07 140.65 198,190 -0.73(-0.52%)
Mar 29, 2021 142.04 142.47 139.90 141.38 198,531 -1.52(-1.06%)
Mar 26, 2021 137.90 142.94 137.90 142.90 250,904 +4.79(+3.47%)
Mar 25, 2021 137.18 138.79 135.82 138.11 569,030 -0.85(-0.61%)
Mar 24, 2021 143.15 143.15 138.93 138.96 467,449 -2.53(-1.78%)
Mar 23, 2021 143.95 143.95 141.18 141.48 677,202 -1.88(-1.31%)
Mar 22, 2021 142.06 144.53 141.99 143.36 530,404 +2.99(+2.13%)
Mar 19, 2021 139.49 141.68 137.95 140.37 1,029,811 +1.23(+0.88%)
Mar 18, 2021 142.19 142.55 138.99 139.14 723,276 -5.41(-3.74%)
Mar 17, 2021 141.61 145.59 140.64 144.55 751,312 +0.88(+0.61%)
Mar 16, 2021 143.95 145.72 142.77 143.67 673,994 +1.03(+0.72%)
Mar 15, 2021 140.65 142.77 139.89 142.64 721,306 +2.55(+1.82%)
Mar 12, 2021 139.71 140.43 138.18 140.10 553,720 -2.07(-1.45%)
Mar 11, 2021 139.90 143.02 139.90 142.16 477,285 +5.04(+3.68%)
Mar 10, 2021 140.83 141.12 136.90 137.12 716,091 -1.66(-1.20%)
Mar 09, 2021 136.10 139.65 136.04 138.78 508,789 +7.08(+5.38%)
Mar 08, 2021 137.40 138.07 131.58 131.70 707,215 -6.25(-4.53%)
Mar 05, 2021 137.30 138.15 131.31 137.95 550,715 +2.54(+1.88%)
Mar 04, 2021 139.47 140.26 133.38 135.41 1,002,953 -4.71(-3.36%)
Mar 03, 2021 145.30 145.48 139.86 140.12 1,164,124 -5.32(-3.66%)
Mar 02, 2021 149.59 149.59 145.35 145.44 668,033 -3.67(-2.46%)
Mar 01, 2021 146.70 149.23 145.84 149.11 369,965 +5.09(+3.54%)
Feb 26, 2021 144.14 145.90 141.47 144.02 470,481 +1.40(+0.98%)
Feb 25, 2021 148.48 149.19 142.01 142.62 536,061 -7.45(-4.96%)
Feb 24, 2021 145.65 150.17 144.38 150.07 312,408 +2.58(+1.75%)
Feb 23, 2021 144.77 148.15 142.07 147.49 417,462 -0.99(-0.67%)
Feb 22, 2021 151.31 152.36 148.16 148.48 219,448 -5.26(-3.42%)
Feb 19, 2021 152.94 154.48 152.29 153.74 157,361 +2.50(+1.65%)
Feb 18, 2021 150.87 151.81 149.19 151.25 165,270 -1.49(-0.97%)
Feb 17, 2021 153.02 153.70 150.72 152.74 215,945 -2.39(-1.54%)
Feb 16, 2021 156.16 156.78 154.34 155.12 120,699 +0.26(+0.17%)
Feb 12, 2021 152.75 154.89 151.92 154.86 101,268 +1.62(+1.06%)
Feb 11, 2021 151.04 153.28 151.02 153.25 132,352 +3.31(+2.21%)
Feb 10, 2021 150.46 151.27 148.19 149.93 151,365 +0.83(+0.56%)
Feb 09, 2021 148.15 149.47 148.04 149.10 78,979 +0.77(+0.52%)
Feb 08, 2021 147.24 148.35 147.07 148.33 110,208 +2.25(+1.54%)
Feb 05, 2021 146.40 146.40 145.64 146.09 95,759 +0.38(+0.26%)
Feb 04, 2021 143.69 145.71 143.39 145.71 103,103 +2.06(+1.43%)
Feb 03, 2021 146.26 146.39 143.64 143.65 107,063 -2.58(-1.76%)
Feb 02, 2021 144.81 146.35 144.32 146.23 166,319 +3.06(+2.13%)
Feb 01, 2021 140.00 143.50 139.85 143.17 152,082 +4.47(+3.22%)
Jan 29, 2021 140.57 140.91 137.44 138.70 158,263 -2.13(-1.51%)
Jan 28, 2021 139.83 142.76 139.50 140.83 292,261 +2.72(+1.97%)
Jan 27, 2021 141.35 141.95 137.30 138.11 236,706 -5.92(-4.11%)
Jan 26, 2021 145.32 145.36 143.84 144.03 124,008 -1.30(-0.89%)
Jan 25, 2021 146.67 146.99 142.46 145.33 244,366 +0.05(+0.03%)
Jan 22, 2021 145.87 146.60 145.11 145.28 880,663 -1.18(-0.80%)
Jan 21, 2021 146.68 146.68 145.22 146.46 163,685 +0.61(+0.42%)
Jan 20, 2021 146.30 146.90 145.65 145.85 157,062 +1.03(+0.71%)
Jan 19, 2021 142.99 145.08 142.93 144.82 167,799 +3.57(+2.53%)
Jan 15, 2021 142.77 143.15 140.61 141.25 149,348 -1.97(-1.37%)
Jan 14, 2021 143.13 144.52 143.09 143.21 154,562 +0.96(+0.67%)
Jan 13, 2021 142.42 142.96 141.47 142.25 118,131 +0.18(+0.13%)
Jan 12, 2021 141.81 142.48 140.72 142.07 157,346 +0.74(+0.52%)
Jan 11, 2021 140.55 142.36 140.18 141.34 160,779 -0.40(-0.28%)
Jan 08, 2021 141.80 142.34 140.03 141.73 175,391 +1.45(+1.03%)
Jan 07, 2021 137.14 140.45 137.14 140.29 178,591 +4.38(+3.22%)
Jan 06, 2021 135.69 138.21 135.22 135.90 317,450 -2.04(-1.48%)
Jan 05, 2021 136.10 137.98 136.10 137.94 132,975 +1.52(+1.11%)
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.