Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

191.00 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 116.50 118.08 116.17 116.72 188,547 -0.03(-0.03%)
Sep 29, 2020 116.56 117.56 116.50 116.75 217,120 +0.07(+0.06%)
Sep 28, 2020 116.04 116.73 115.10 116.68 108,362 +2.37(+2.07%)
Sep 25, 2020 112.19 114.61 111.14 114.31 147,628 +2.17(+1.94%)
Sep 24, 2020 110.64 113.42 110.64 112.14 167,724 +0.52(+0.47%)
Sep 23, 2020 114.31 114.68 111.31 111.62 126,369 -2.54(-2.22%)
Sep 22, 2020 113.03 114.31 111.83 114.16 161,751 +1.76(+1.57%)
Sep 21, 2020 110.46 112.44 109.60 112.39 309,744 +0.11(+0.10%)
Sep 18, 2020 114.23 114.34 110.74 112.29 295,105 -1.49(-1.31%)
Sep 17, 2020 111.93 114.03 111.50 113.78 206,316 -0.97(-0.84%)
Sep 16, 2020 116.64 116.86 114.68 114.74 157,501 -1.35(-1.17%)
Sep 15, 2020 116.00 116.62 115.62 116.09 143,645 +1.41(+1.23%)
Sep 14, 2020 114.44 115.27 113.89 114.68 299,777 +2.15(+1.91%)
Sep 11, 2020 113.98 114.52 111.23 112.53 1,733,433 -0.44(-0.39%)
Sep 10, 2020 115.83 116.34 112.33 112.97 242,504 -1.81(-1.58%)
Sep 09, 2020 114.17 115.54 112.91 114.78 255,526 +2.60(+2.31%)
Sep 08, 2020 112.98 115.12 112.12 112.19 382,536 -5.21(-4.44%)
Sep 04, 2020 118.61 119.66 113.60 117.40 473,878 -2.09(-1.75%)
Sep 03, 2020 124.31 124.31 118.39 119.49 359,662 -6.65(-5.28%)
Sep 02, 2020 125.16 126.50 124.12 126.14 144,121 +2.40(+1.94%)
Sep 01, 2020 122.13 123.74 121.77 123.74 88,618 +2.61(+2.15%)
Aug 31, 2020 121.03 121.67 120.67 121.14 188,113 -0.28(-0.23%)
Aug 28, 2020 120.27 121.45 120.27 121.42 80,940 +1.74(+1.45%)
Aug 27, 2020 121.09 121.21 118.82 119.67 138,373 -0.82(-0.68%)
Aug 26, 2020 119.26 120.79 119.09 120.49 94,476 +1.72(+1.45%)
Aug 25, 2020 117.67 118.79 117.67 118.77 104,314 +1.02(+0.87%)
Aug 24, 2020 117.94 118.35 117.06 117.75 94,551 +0.84(+0.72%)
Aug 21, 2020 116.59 116.93 115.89 116.91 120,656 +0.19(+0.16%)
Aug 20, 2020 115.38 116.92 115.02 116.72 81,758 +0.73(+0.63%)
Aug 19, 2020 116.55 117.01 115.78 116.00 63,240 -0.38(-0.32%)
Aug 18, 2020 116.50 116.87 115.82 116.37 128,851 +0.24(+0.20%)
Aug 17, 2020 115.48 116.45 115.48 116.14 80,666 +1.25(+1.09%)
Aug 14, 2020 115.37 115.89 114.67 114.88 99,943 -0.50(-0.43%)
Aug 13, 2020 115.75 116.33 115.05 115.38 120,095 -0.54(-0.46%)
Aug 12, 2020 114.28 116.20 114.25 115.92 91,977 +2.52(+2.22%)
Aug 11, 2020 114.71 115.64 113.23 113.40 119,823 -1.62(-1.41%)
Aug 10, 2020 115.37 115.43 113.44 115.02 157,278 -0.31(-0.27%)
Aug 07, 2020 116.35 116.76 114.22 115.33 166,204 -1.60(-1.37%)
Aug 06, 2020 116.46 116.98 115.67 116.93 159,773 -0.20(-0.17%)
Aug 05, 2020 117.36 117.46 116.60 117.13 140,438 -0.08(-0.07%)
Aug 04, 2020 115.84 117.21 115.84 117.21 133,974 +1.00(+0.86%)
Aug 03, 2020 115.33 116.39 115.33 116.21 201,762 +1.45(+1.27%)
Jul 31, 2020 114.99 114.99 112.79 114.76 184,906 +0.52(+0.45%)
Jul 30, 2020 112.29 114.37 111.81 114.25 128,782 +1.18(+1.05%)
Jul 29, 2020 111.90 113.41 111.90 113.06 107,860 +2.10(+1.89%)
Jul 28, 2020 112.13 112.29 110.90 110.96 96,228 -1.65(-1.47%)
Jul 27, 2020 110.99 112.70 110.96 112.61 131,582 +2.25(+2.04%)
Jul 24, 2020 110.68 111.50 109.54 110.37 195,664 -1.95(-1.74%)
Jul 23, 2020 114.12 115.09 111.74 112.31 174,706 -1.99(-1.74%)
Jul 22, 2020 114.36 115.05 113.61 114.31 140,836 +0.32(+0.28%)
Jul 21, 2020 115.63 115.63 113.57 113.99 318,099 -0.87(-0.75%)
Jul 20, 2020 112.11 115.05 111.72 114.85 130,066 +2.80(+2.49%)
Jul 17, 2020 111.72 112.23 110.91 112.06 588,100 +0.97(+0.87%)
Jul 16, 2020 110.53 111.45 109.98 111.09 146,853 -0.74(-0.66%)
Jul 15, 2020 111.88 112.42 110.41 111.83 223,226 +0.30(+0.27%)
Jul 14, 2020 109.26 111.71 108.17 111.53 336,340 +1.05(+0.95%)
Jul 13, 2020 114.07 114.84 110.33 110.48 1,045,858 -2.53(-2.24%)
Jul 10, 2020 113.15 113.15 111.78 113.01 101,653 -0.22(-0.19%)
Jul 09, 2020 112.69 113.74 111.19 113.23 144,574 +1.26(+1.13%)
Jul 08, 2020 111.41 112.05 110.53 111.97 109,760 +1.44(+1.30%)
Jul 07, 2020 111.11 112.39 110.46 110.53 80,949 -1.09(-0.98%)
Jul 06, 2020 110.96 112.28 110.85 111.62 133,360 +2.34(+2.14%)
Jul 02, 2020 109.65 110.12 109.13 109.28 135,235 +0.97(+0.89%)
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.