Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

111.01 -0.37 (-0.33%)
Official Closing Price Updated: 4:15 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 154.26 155.24 152.32 152.40 232,583 -1.95(-1.26%)
Mar 30, 2022 156.65 157.75 153.61 154.34 270,068 -3.43(-2.17%)
Mar 29, 2022 156.44 158.21 154.77 157.77 187,220 +3.51(+2.27%)
Mar 28, 2022 151.14 154.29 150.56 154.26 133,487 +2.47(+1.63%)
Mar 25, 2022 153.16 153.16 149.52 151.80 112,357 -1.29(-0.84%)
Mar 24, 2022 149.43 153.10 147.98 153.08 165,248 +4.60(+3.10%)
Mar 23, 2022 150.27 151.88 148.09 148.49 172,569 -3.56(-2.34%)
Mar 22, 2022 148.75 153.35 148.60 152.04 226,857 +3.16(+2.12%)
Mar 21, 2022 149.05 150.00 146.27 148.89 168,815 -1.01(-0.67%)
Mar 18, 2022 144.93 150.14 144.45 149.90 115,772 +4.17(+2.86%)
Mar 17, 2022 142.19 145.73 141.53 145.73 248,414 +2.05(+1.43%)
Mar 16, 2022 138.77 143.74 137.22 143.68 961,435 +7.70(+5.66%)
Mar 15, 2022 132.43 136.20 131.62 135.99 328,223 +4.33(+3.29%)
Mar 14, 2022 135.53 136.37 130.76 131.66 376,070 -4.45(-3.27%)
Mar 11, 2022 141.72 141.80 135.98 136.11 4,732,768 -4.46(-3.17%)
Mar 10, 2022 140.73 141.51 138.47 140.56 1,010,664 -2.81(-1.96%)
Mar 09, 2022 140.99 144.10 140.02 143.37 1,739,617 +6.33(+4.62%)
Mar 08, 2022 136.90 141.29 134.59 137.04 530,722 -0.15(-0.11%)
Mar 07, 2022 144.45 145.39 137.07 137.19 257,862 -6.97(-4.83%)
Mar 04, 2022 146.77 148.25 143.12 144.16 187,468 -3.74(-2.53%)
Mar 03, 2022 152.29 152.38 146.93 147.90 106,733 -3.96(-2.61%)
Mar 02, 2022 149.43 152.40 147.53 151.85 165,699 +3.12(+2.10%)
Mar 01, 2022 151.49 152.81 147.54 148.74 217,704 -2.65(-1.75%)
Feb 28, 2022 149.29 152.81 148.95 151.38 155,606 +0.61(+0.40%)
Feb 25, 2022 148.76 150.87 147.52 150.78 542,771 +1.58(+1.06%)
Feb 24, 2022 136.81 149.46 136.63 149.20 491,528 +7.28(+5.13%)
Feb 23, 2022 147.49 148.35 141.79 141.91 174,065 -3.57(-2.45%)
Feb 22, 2022 144.91 148.50 143.94 145.48 252,261 -0.60(-0.41%)
Feb 18, 2022 146.08 0 -2.67(-1.79%)
Feb 17, 2022 153.52 153.54 148.59 148.75 127,115 -6.49(-4.18%)
Feb 16, 2022 154.28 155.69 152.64 155.23 93,309 -0.89(-0.57%)
Feb 15, 2022 153.17 156.41 152.71 156.12 121,015 +5.62(+3.73%)
Feb 14, 2022 150.93 152.89 148.96 150.51 119,404 +0.08(+0.05%)
Feb 11, 2022 157.27 158.36 149.58 150.43 159,347 -6.79(-4.32%)
Feb 10, 2022 156.90 162.12 156.22 157.21 162,156 -3.18(-1.98%)
Feb 09, 2022 157.44 160.57 156.47 160.39 89,985 +5.19(+3.34%)
Feb 08, 2022 151.94 155.61 151.62 155.20 207,839 +2.57(+1.68%)
Feb 07, 2022 153.44 155.73 152.19 152.63 67,635 -0.67(-0.44%)
Feb 04, 2022 150.43 154.85 149.79 153.30 135,955 +2.15(+1.42%)
Feb 03, 2022 154.06 150.68 151.16 134,847 -7.31(-4.61%)
Feb 02, 2022 159.48 159.53 156.12 158.46 227,818 +1.47(+0.94%)
Feb 01, 2022 157.20 157.35 153.55 156.99 318,998 +8.32(+5.60%)
Jan 28, 2022 144.21 148.75 141.11 148.67 243,838 +4.76(+3.31%)
Jan 27, 2022 149.47 149.97 143.57 143.91 172,049 -3.07(-2.09%)
Jan 26, 2022 151.06 153.57 145.42 146.98 244,015 +0.07(+0.05%)
Jan 25, 2022 149.20 150.59 146.37 146.91 170,827 -6.19(-4.04%)
Jan 24, 2022 147.32 153.26 142.77 153.09 397,991 +2.41(+1.60%)
Jan 21, 2022 153.49 156.30 150.30 150.69 294,644 -3.79(-2.45%)
Jan 20, 2022 158.43 160.77 154.42 154.47 187,697 -2.41(-1.53%)
Jan 19, 2022 159.51 161.86 156.77 156.88 147,159 -2.01(-1.26%)
Jan 18, 2022 161.17 162.64 158.52 158.89 117,154 -1.85(-1.15%)
Jan 14, 2022 160.74 0 -1.43(-0.88%)
Jan 13, 2022 168.77 169.41 161.77 162.17 95,789 -5.50(-3.28%)
Jan 12, 2022 168.94 170.13 166.24 167.66 133,599 +0.37(+0.22%)
Jan 11, 2022 163.66 167.50 163.16 167.29 121,753 +2.73(+1.66%)
Jan 10, 2022 161.04 164.63 157.94 164.57 245,844 +0.99(+0.60%)
Jan 07, 2022 166.31 167.83 162.61 163.58 105,817 -3.16(-1.89%)
Jan 06, 2022 164.89 168.28 163.84 166.74 121,351 +1.23(+0.74%)
Jan 05, 2022 170.62 171.62 165.44 165.50 163,715 -6.58(-3.82%)
Jan 04, 2022 175.21 175.21 169.13 172.08 172,491 -2.88(-1.64%)
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.