Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

108.85 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 115.29 115.29 113.08 115.06 184,430 +0.52(+0.45%)
Jul 30, 2020 112.58 114.67 112.10 114.54 128,451 +1.19(+1.05%)
Jul 29, 2020 112.19 113.70 112.19 113.35 107,583 +2.10(+1.89%)
Jul 28, 2020 112.42 112.58 111.19 111.25 95,981 -1.66(-1.47%)
Jul 27, 2020 111.28 112.99 111.25 112.90 131,243 +2.25(+2.04%)
Jul 24, 2020 110.97 111.79 109.82 110.65 195,161 -1.95(-1.74%)
Jul 23, 2020 114.41 115.39 112.03 112.61 174,257 -1.99(-1.74%)
Jul 22, 2020 114.66 115.35 113.90 114.60 140,474 +0.32(+0.28%)
Jul 21, 2020 115.93 115.93 113.86 114.28 317,280 -0.87(-0.75%)
Jul 20, 2020 112.40 115.35 112.01 115.15 129,732 +2.80(+2.49%)
Jul 17, 2020 112.01 112.52 111.20 112.35 586,587 +0.97(+0.87%)
Jul 16, 2020 110.81 111.74 110.26 111.38 146,475 -0.74(-0.66%)
Jul 15, 2020 112.17 112.72 110.69 112.12 222,652 +0.30(+0.27%)
Jul 14, 2020 109.54 112.00 108.45 111.82 335,474 +1.05(+0.94%)
Jul 13, 2020 114.36 115.14 110.61 110.77 1,043,167 -2.53(-2.23%)
Jul 10, 2020 113.44 113.44 112.07 113.30 101,391 -0.22(-0.19%)
Jul 09, 2020 112.98 114.03 111.48 113.52 144,202 +1.27(+1.13%)
Jul 08, 2020 111.70 112.34 110.82 112.26 109,477 +1.45(+1.30%)
Jul 07, 2020 111.40 112.69 110.74 110.81 80,741 -1.10(-0.98%)
Jul 06, 2020 111.25 112.56 111.14 111.91 133,017 +2.34(+2.14%)
Jul 02, 2020 109.93 110.40 109.41 109.56 134,887 +0.97(+0.89%)
Jul 01, 2020 108.90 109.28 108.07 108.60 146,281 -0.17(-0.16%)
Jun 30, 2020 107.00 109.19 106.83 108.77 143,282 +2.20(+2.07%)
Jun 29, 2020 105.89 106.56 104.39 106.56 124,878 +0.69(+0.65%)
Jun 26, 2020 106.99 107.28 105.15 105.88 210,605 -1.32(-1.23%)
Jun 25, 2020 106.03 107.19 104.68 107.19 114,954 +1.11(+1.04%)
Jun 24, 2020 107.90 108.54 105.53 106.09 148,993 -2.42(-2.23%)
Jun 23, 2020 109.24 109.64 108.41 108.50 164,372 +0.35(+0.32%)
Jun 22, 2020 107.24 108.26 106.72 108.16 110,364 +0.84(+0.78%)
Jun 19, 2020 108.80 109.20 106.72 107.32 134,021 -0.29(-0.27%)
Jun 18, 2020 107.22 107.80 106.93 107.61 89,890 +0.26(+0.24%)
Jun 17, 2020 107.78 108.31 107.05 107.35 109,152 +0.40(+0.37%)
Jun 16, 2020 107.86 108.26 105.49 106.95 221,892 +2.25(+2.15%)
Jun 15, 2020 101.46 104.96 101.00 104.70 450,282 +1.19(+1.15%)
Jun 12, 2020 104.81 105.24 101.53 103.51 601,187 +1.53(+1.50%)
Jun 11, 2020 105.91 106.33 101.92 101.97 402,944 -6.53(-6.02%)
Jun 10, 2020 108.54 109.30 108.12 108.50 155,959 +0.50(+0.46%)
Jun 09, 2020 107.72 108.62 107.43 108.01 306,062 -0.36(-0.33%)
Jun 08, 2020 108.27 108.44 106.93 108.36 305,551 +0.40(+0.37%)
Jun 05, 2020 106.49 108.95 106.25 107.97 107,297 +2.71(+2.57%)
Jun 04, 2020 105.23 106.41 104.50 105.26 131,922 -0.31(-0.29%)
Jun 03, 2020 104.51 106.01 104.51 105.57 166,941 +1.95(+1.88%)
Jun 02, 2020 102.64 103.65 101.81 103.62 131,311 +1.13(+1.11%)
Jun 01, 2020 102.28 102.92 101.73 102.48 255,515 -0.19(-0.18%)
May 29, 2020 100.66 102.87 100.13 102.67 182,144 +2.20(+2.19%)
May 28, 2020 100.75 102.71 100.26 100.47 160,452 -0.92(-0.90%)
May 27, 2020 100.46 101.39 97.89 101.39 190,616 +1.06(+1.05%)
May 26, 2020 101.51 102.08 100.21 100.33 208,671 +0.72(+0.72%)
May 22, 2020 99.13 99.64 98.11 99.62 143,163 +0.36(+0.36%)
May 21, 2020 100.54 100.91 98.88 99.26 88,173 -1.46(-1.45%)
May 20, 2020 99.57 101.23 99.57 100.72 137,005 +2.65(+2.70%)
May 19, 2020 98.44 99.67 98.04 98.07 154,724 +0.24(+0.24%)
May 18, 2020 96.94 98.30 96.74 97.83 111,892 +3.08(+3.25%)
May 15, 2020 93.44 94.89 93.11 94.76 106,393 -0.62(-0.65%)
May 14, 2020 92.57 95.42 91.41 95.38 258,240 +1.93(+2.07%)
May 13, 2020 95.55 96.24 92.30 93.44 313,772 -2.17(-2.27%)
May 12, 2020 98.57 98.67 95.58 95.61 149,846 -2.32(-2.37%)
May 11, 2020 97.17 98.57 97.05 97.93 126,248 +0.14(+0.14%)
May 08, 2020 96.46 97.80 96.06 97.79 336,158 +2.04(+2.13%)
May 07, 2020 95.87 96.35 95.33 95.75 147,095 +1.22(+1.30%)
May 06, 2020 94.55 95.70 94.22 94.53 161,440 +0.68(+0.72%)
May 05, 2020 93.55 94.97 93.45 93.85 235,443 +1.82(+1.98%)
May 04, 2020 90.80 92.11 90.39 92.03 233,039 +0.76(+0.83%)
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.