Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

187.16 +1.41 (+0.76%)
Official Closing Price Updated: 4:15 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 175.63 176.28 174.60 174.60 42,070 -1.36(-0.77%)
Dec 30, 2021 176.22 177.72 175.70 175.95 70,896 -0.26(-0.15%)
Dec 29, 2021 176.46 176.79 174.94 176.21 111,434 -0.03(-0.02%)
Dec 28, 2021 178.97 178.97 175.85 176.24 87,977 -1.93(-1.09%)
Dec 27, 2021 175.27 178.26 175.27 178.18 53,097 +3.29(+1.88%)
Dec 23, 2021 173.84 175.61 173.63 174.88 60,585 +1.44(+0.83%)
Dec 22, 2021 171.63 173.59 170.79 173.45 58,165 +1.28(+0.75%)
Dec 21, 2021 168.89 172.21 166.95 172.16 112,363 +5.84(+3.51%)
Dec 20, 2021 165.19 167.22 165.09 166.32 183,555 -1.80(-1.07%)
Dec 17, 2021 165.83 169.81 165.30 168.12 114,225 +0.31(+0.18%)
Dec 16, 2021 174.07 174.07 166.72 167.82 73,013 -5.75(-3.31%)
Dec 15, 2021 168.77 173.84 166.86 173.57 76,232 +4.83(+2.86%)
Dec 14, 2021 168.56 169.71 166.72 168.73 98,916 -2.47(-1.44%)
Dec 13, 2021 173.65 174.09 170.99 171.21 79,183 -2.45(-1.41%)
Dec 10, 2021 174.48 175.53 172.09 173.66 1,027,414 +1.26(+0.73%)
Dec 09, 2021 175.16 176.52 172.31 172.40 48,298 -3.61(-2.05%)
Dec 08, 2021 175.39 176.39 173.87 176.01 73,282 +0.62(+0.35%)
Dec 07, 2021 172.32 175.91 172.32 175.39 65,168 +6.72(+3.98%)
Dec 06, 2021 167.18 169.03 164.49 168.67 55,139 +1.20(+0.71%)
Dec 03, 2021 171.28 171.28 165.27 167.48 136,523 -3.44(-2.01%)
Dec 02, 2021 169.21 170.56 168.50 170.92 64,148 +1.56(+0.92%)
Dec 01, 2021 175.00 175.71 169.31 169.35 98,442 -3.13(-1.81%)
Nov 30, 2021 176.01 176.72 172.03 172.48 82,692 -3.75(-2.13%)
Nov 29, 2021 173.65 176.77 173.22 176.23 62,955 +4.28(+2.49%)
Nov 26, 2021 173.38 174.61 171.12 171.95 46,805 -3.10(-1.77%)
Nov 24, 2021 172.09 175.14 170.77 175.05 61,371 +0.96(+0.55%)
Nov 23, 2021 174.58 175.87 173.74 174.09 84,992 -1.69(-0.96%)
Nov 22, 2021 180.13 181.03 175.68 175.79 118,582 -3.87(-2.15%)
Nov 19, 2021 180.25 181.23 179.54 179.66 51,469 +0.00(+0.00%)
Nov 18, 2021 180.40 179.66 179.38 179.66 62,389 +0.75(+0.42%)
Nov 17, 2021 179.93 180.06 178.43 178.91 61,733 -0.89(-0.49%)
Nov 16, 2021 176.85 179.98 176.85 179.80 49,438 +2.50(+1.41%)
Nov 15, 2021 178.86 178.86 176.06 177.29 44,985 -1.36(-0.76%)
Nov 12, 2021 176.97 178.89 176.73 178.65 53,734 +2.56(+1.45%)
Nov 11, 2021 175.98 176.67 175.59 176.09 36,318 +1.86(+1.07%)
Nov 10, 2021 177.09 174.22 51,198 -4.67(-2.61%)
Nov 09, 2021 179.02 179.71 177.41 178.90 58,505 +0.58(+0.32%)
Nov 08, 2021 177.46 178.99 177.04 178.32 53,645 +1.70(+0.96%)
Nov 05, 2021 177.28 178.20 175.80 176.62 99,012 +0.11(+0.06%)
Nov 04, 2021 173.78 176.71 173.52 176.51 79,738 +4.12(+2.39%)
Nov 03, 2021 171.28 172.61 170.39 172.39 88,270 +1.16(+0.68%)
Nov 02, 2021 170.16 171.35 170.16 171.24 163,367 +1.29(+0.76%)
Nov 01, 2021 169.34 170.10 169.01 169.95 78,343 +0.69(+0.41%)
Oct 29, 2021 167.46 169.52 167.46 169.26 46,531 +1.38(+0.83%)
Oct 28, 2021 167.20 167.88 39,788 +1.76(+1.06%)
Oct 27, 2021 167.36 168.41 166.11 166.11 40,488 -1.57(-0.94%)
Oct 26, 2021 169.36 167.69 47,609 -0.56(-0.33%)
Oct 25, 2021 167.81 168.95 167.42 168.25 42,214 +0.75(+0.45%)
Oct 22, 2021 168.41 166.79 167.50 45,181 -0.90(-0.53%)
Oct 21, 2021 165.77 168.49 165.77 168.39 56,037 +2.11(+1.27%)
Oct 20, 2021 166.58 167.04 165.89 166.28 37,956 -0.09(-0.05%)
Oct 19, 2021 165.22 166.45 164.55 166.37 58,927 +1.80(+1.10%)
Oct 18, 2021 161.84 164.72 161.68 164.57 41,599 +2.01(+1.24%)
Oct 15, 2021 162.73 162.73 161.91 162.55 44,431 +0.56(+0.34%)
Oct 14, 2021 160.85 162.15 160.60 162.00 76,404 +3.53(+2.23%)
Oct 13, 2021 157.40 158.93 157.40 158.47 85,439 +2.32(+1.49%)
Oct 12, 2021 157.29 157.37 155.86 156.15 41,442 -0.34(-0.22%)
Oct 11, 2021 156.77 158.70 156.48 156.48 92,815 -0.95(-0.60%)
Oct 08, 2021 159.35 159.35 157.35 157.43 30,004 -1.20(-0.75%)
Oct 07, 2021 158.51 160.24 158.51 158.63 53,672 +1.89(+1.21%)
Oct 06, 2021 154.09 156.88 153.99 156.73 46,122 +1.08(+0.69%)
Oct 05, 2021 154.51 156.62 154.26 155.66 54,522 +1.99(+1.30%)
Oct 04, 2021 156.90 156.90 152.69 153.66 274,749 -4.35(-2.76%)
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.