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 (%)
Nov 30, 2022 108.52 114.23 108.09 114.13 120,865 +5.42(+4.98%)
Nov 29, 2022 109.48 109.82 108.12 108.71 45,273 -0.51(-0.47%)
Nov 28, 2022 110.31 111.19 108.84 109.22 41,195 -2.30(-2.07%)
Nov 25, 2022 111.70 112.02 111.38 111.52 14,521 -0.83(-0.74%)
Nov 23, 2022 110.58 112.89 110.58 112.35 67,492 +1.47(+1.32%)
Nov 22, 2022 109.33 111.04 108.17 110.88 47,137 +1.75(+1.60%)
Nov 21, 2022 109.74 110.04 108.73 109.14 63,050 -1.52(-1.37%)
Nov 18, 2022 113.14 113.14 109.68 110.66 64,730 -0.41(-0.37%)
Nov 17, 2022 109.17 111.87 109.01 111.06 175,143 -0.83(-0.74%)
Nov 16, 2022 113.94 113.94 111.45 111.89 72,157 -3.91(-3.38%)
Nov 15, 2022 116.71 117.12 114.44 115.80 130,746 +3.15(+2.80%)
Nov 14, 2022 113.58 114.48 112.40 112.65 76,615 -1.76(-1.53%)
Nov 11, 2022 110.28 114.93 110.01 114.41 138,773 +4.12(+3.74%)
Nov 10, 2022 106.17 110.56 106.01 110.28 158,222 +10.37(+10.38%)
Nov 09, 2022 101.58 101.63 99.84 99.91 109,062 -3.05(-2.96%)
Nov 08, 2022 102.31 104.54 101.11 102.96 137,994 +1.86(+1.83%)
Nov 07, 2022 100.05 101.37 98.77 101.11 81,274 +1.99(+2.01%)
Nov 04, 2022 100.45 100.50 96.96 99.11 85,197 +0.58(+0.59%)
Nov 03, 2022 99.41 100.38 97.96 98.54 63,428 -2.87(-2.83%)
Nov 02, 2022 106.50 107.13 101.32 101.41 188,178 -4.52(-4.27%)
Nov 01, 2022 108.37 108.71 105.75 105.93 134,337 -0.37(-0.35%)
Oct 31, 2022 106.85 107.21 106.00 106.30 58,516 -1.54(-1.42%)
Oct 28, 2022 104.90 107.99 104.58 107.83 74,991 +3.10(+2.96%)
Oct 27, 2022 106.55 107.39 104.60 104.73 105,663 -1.45(-1.36%)
Oct 26, 2022 105.81 109.09 105.14 106.18 110,945 -1.98(-1.84%)
Oct 25, 2022 105.88 108.27 105.88 108.16 88,952 +2.91(+2.77%)
Oct 24, 2022 104.73 105.60 102.43 105.25 163,589 +0.52(+0.50%)
Oct 21, 2022 101.55 104.93 100.84 104.73 154,568 +2.46(+2.41%)
Oct 20, 2022 102.15 104.94 101.71 102.27 75,278 +0.52(+0.51%)
Oct 19, 2022 101.59 103.20 100.94 101.75 59,160 -0.64(-0.62%)
Oct 18, 2022 104.41 104.93 101.18 102.39 62,353 +1.20(+1.18%)
Oct 17, 2022 100.83 101.94 100.80 101.19 92,568 +3.27(+3.34%)
Oct 14, 2022 102.56 102.59 97.65 97.92 106,549 -3.68(-3.62%)
Oct 13, 2022 95.73 102.46 94.98 101.60 189,267 +1.80(+1.80%)
Oct 12, 2022 100.28 100.80 99.02 99.80 133,007 -0.32(-0.32%)
Oct 11, 2022 101.80 102.22 99.18 100.12 140,354 -2.95(-2.86%)
Oct 10, 2022 106.06 106.23 101.88 103.07 103,688 -3.12(-2.94%)
Oct 07, 2022 109.32 109.32 105.66 106.20 95,985 -5.53(-4.95%)
Oct 06, 2022 112.13 113.83 111.53 111.73 138,682 -0.95(-0.84%)
Oct 05, 2022 109.97 113.31 109.08 112.68 99,687 +0.67(+0.60%)
Oct 04, 2022 110.90 112.32 110.87 112.01 181,067 +3.97(+3.67%)
Oct 03, 2022 105.48 108.76 105.45 108.04 154,406 +3.45(+3.30%)
Sep 30, 2022 105.53 108.12 104.52 104.59 161,064 -1.64(-1.54%)
Sep 29, 2022 106.66 107.07 104.93 106.23 130,802 -2.40(-2.21%)
Sep 28, 2022 106.22 108.95 106.02 108.63 100,856 +2.19(+2.05%)
Sep 27, 2022 107.27 108.27 104.97 106.44 101,228 +0.82(+0.77%)
Sep 26, 2022 106.70 108.47 105.50 105.63 124,667 -1.00(-0.94%)
Sep 23, 2022 106.96 107.52 105.14 106.62 174,673 -1.58(-1.46%)
Sep 22, 2022 109.88 110.33 107.99 108.21 125,063 -2.48(-2.24%)
Sep 21, 2022 112.65 115.39 110.61 110.69 99,458 -1.58(-1.40%)
Sep 20, 2022 112.37 113.32 111.66 112.26 88,765 -1.45(-1.27%)
Sep 19, 2022 111.62 113.81 111.62 113.71 43,155 +0.80(+0.71%)
Sep 16, 2022 112.58 113.05 111.34 112.91 139,018 -1.38(-1.21%)
Sep 15, 2022 115.41 116.96 113.68 114.30 74,193 -2.53(-2.17%)
Sep 14, 2022 116.65 117.31 115.63 116.83 57,470 +0.46(+0.39%)
Sep 13, 2022 118.64 118.87 115.94 116.37 65,001 -7.04(-5.70%)
Sep 12, 2022 122.75 123.67 122.11 123.41 45,495 +1.28(+1.04%)
Sep 09, 2022 120.24 122.37 120.24 122.13 53,285 +4.10(+3.47%)
Sep 08, 2022 115.11 118.25 114.63 118.04 108,214 +1.61(+1.38%)
Sep 07, 2022 114.16 116.84 113.54 116.43 72,954 +2.49(+2.19%)
Sep 06, 2022 115.19 115.35 113.18 113.94 182,376 -1.21(-1.05%)
Sep 02, 2022 117.70 118.59 114.57 115.14 61,445 -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.