Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

188.27 +5.32 (+2.91%)
Streaming Delayed Price Updated: 10:59 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 146.53 147.75 146.53 147.07 57,647 +1.86(+1.28%)
Jun 29, 2023 145.67 145.74 144.33 145.21 151,117 -0.35(-0.24%)
Jun 28, 2023 144.35 146.59 144.29 145.56 63,002 -0.35(-0.24%)
Jun 27, 2023 142.56 146.12 142.38 145.91 69,354 +4.34(+3.06%)
Jun 26, 2023 142.20 144.33 141.57 141.57 65,843 -0.36(-0.25%)
Jun 23, 2023 142.00 142.84 141.28 141.93 77,632 -2.14(-1.48%)
Jun 22, 2023 142.14 144.24 141.99 144.07 69,015 +1.06(+0.74%)
Jun 21, 2023 145.95 146.17 142.97 143.01 208,202 -3.44(-2.35%)
Jun 20, 2023 146.77 147.71 145.21 146.45 78,939 -1.59(-1.07%)
Jun 16, 2023 150.87 150.87 147.80 148.04 139,402 -1.31(-0.88%)
Jun 15, 2023 147.39 150.15 146.99 149.35 117,870 +1.02(+0.69%)
Jun 14, 2023 146.97 148.33 145.68 148.33 96,703 +1.18(+0.80%)
Jun 13, 2023 147.65 147.84 145.70 147.15 170,663 +1.41(+0.97%)
Jun 12, 2023 142.93 145.74 142.82 145.74 123,770 +3.94(+2.78%)
Jun 09, 2023 142.31 143.58 141.02 141.80 196,127 +0.59(+0.42%)
Jun 08, 2023 139.71 141.66 139.61 141.22 97,031 +1.56(+1.12%)
Jun 07, 2023 143.14 143.45 139.36 139.66 172,949 -2.90(-2.03%)
Jun 06, 2023 141.15 143.40 141.01 142.55 96,117 +1.14(+0.81%)
Jun 05, 2023 141.50 142.33 140.14 141.41 117,937 -0.68(-0.48%)
Jun 02, 2023 142.70 143.32 141.06 142.09 124,474 +0.76(+0.54%)
Jun 01, 2023 139.23 142.56 138.81 141.34 129,296 +1.43(+1.02%)
May 31, 2023 139.46 140.85 139.13 139.91 251,654 -1.26(-0.89%)
May 30, 2023 143.29 143.79 140.44 141.16 159,197 +0.31(+0.22%)
May 26, 2023 136.17 141.31 136.17 140.85 147,768 +6.68(+4.98%)
May 25, 2023 133.06 134.59 131.65 134.17 139,873 +4.62(+3.56%)
May 24, 2023 129.29 130.22 128.76 129.56 191,140 -1.29(-0.99%)
May 23, 2023 131.87 132.59 130.81 130.85 55,565 -2.11(-1.58%)
May 22, 2023 131.44 133.24 131.44 132.95 62,979 +1.09(+0.83%)
May 19, 2023 132.10 132.40 131.26 131.87 213,785 -0.32(-0.24%)
May 18, 2023 128.92 132.24 128.92 132.18 110,131 +3.50(+2.72%)
May 17, 2023 126.77 128.97 126.22 128.69 71,574 +2.52(+2.00%)
May 16, 2023 126.08 127.08 126.08 126.17 47,668 -0.56(-0.44%)
May 15, 2023 124.03 126.77 124.00 126.73 79,946 +2.91(+2.35%)
May 12, 2023 124.36 124.38 122.93 123.82 63,059 -0.28(-0.22%)
May 11, 2023 124.51 124.51 123.34 124.10 99,765 -0.40(-0.32%)
May 10, 2023 123.93 124.92 123.42 124.50 119,776 +1.94(+1.58%)
May 09, 2023 122.68 123.04 122.36 122.56 28,392 -1.09(-0.88%)
May 08, 2023 123.23 123.75 122.59 123.66 58,035 +0.92(+0.75%)
May 05, 2023 120.85 123.14 120.85 122.73 62,959 +1.86(+1.54%)
May 04, 2023 120.47 121.80 120.38 120.88 121,513 +0.39(+0.32%)
May 03, 2023 121.38 122.59 120.48 120.49 63,479 -0.97(-0.80%)
May 02, 2023 122.85 123.04 120.82 121.45 69,146 -1.45(-1.18%)
May 01, 2023 122.44 123.23 122.30 122.90 35,776 +0.19(+0.15%)
Apr 28, 2023 121.78 122.72 121.17 122.71 80,174 +0.87(+0.71%)
Apr 27, 2023 121.04 122.10 119.83 121.84 41,691 +2.00(+1.67%)
Apr 26, 2023 120.17 121.22 119.45 119.85 75,264 +1.11(+0.93%)
Apr 25, 2023 121.94 121.94 118.74 118.74 121,210 -4.53(-3.67%)
Apr 24, 2023 123.67 123.95 122.32 123.26 79,241 -0.62(-0.50%)
Apr 21, 2023 124.07 124.22 122.89 123.88 58,660 -0.53(-0.43%)
Apr 20, 2023 123.68 125.80 123.67 124.41 79,208 -0.55(-0.44%)
Apr 19, 2023 124.68 125.38 124.23 124.96 42,670 -1.03(-0.82%)
Apr 18, 2023 127.24 127.27 125.39 125.99 42,981 +0.07(+0.06%)
Apr 17, 2023 125.27 125.95 124.74 125.92 80,076 -0.08(-0.06%)
Apr 14, 2023 125.76 126.98 124.61 126.00 43,458 -0.48(-0.38%)
Apr 13, 2023 125.08 126.78 125.07 126.48 78,252 +1.87(+1.50%)
Apr 12, 2023 127.15 127.15 124.39 124.61 135,047 -1.32(-1.05%)
Apr 11, 2023 126.32 126.72 125.60 125.93 51,224 -0.50(-0.39%)
Apr 10, 2023 124.00 126.51 123.98 126.43 53,924 +1.16(+0.93%)
Apr 06, 2023 124.00 125.64 123.15 125.27 80,174 +0.14(+0.11%)
Apr 05, 2023 126.89 126.89 124.25 125.13 232,089 -2.78(-2.17%)
Apr 04, 2023 129.45 129.59 127.37 127.91 79,805 -1.22(-0.94%)
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.