Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

124.41 -2.21 (-1.75%)
Official Closing Price Updated: 4:15 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 121.24 121.89 120.89 121.35 187,777 -0.28(-0.23%)
Aug 28, 2020 120.49 121.67 120.49 121.63 80,795 +1.74(+1.45%)
Aug 27, 2020 121.30 121.42 119.03 119.89 138,125 -0.82(-0.68%)
Aug 26, 2020 119.47 121.00 119.30 120.71 94,307 +1.72(+1.45%)
Aug 25, 2020 117.88 119.00 117.88 118.98 104,128 +1.03(+0.87%)
Aug 24, 2020 118.16 118.56 117.27 117.96 94,382 +0.84(+0.72%)
Aug 21, 2020 116.80 117.14 116.09 117.12 120,441 +0.19(+0.16%)
Aug 20, 2020 115.58 117.13 115.23 116.93 81,612 +0.73(+0.63%)
Aug 19, 2020 116.76 117.22 115.98 116.20 63,127 -0.38(-0.33%)
Aug 18, 2020 116.71 117.08 116.02 116.58 128,620 +0.24(+0.21%)
Aug 17, 2020 115.69 116.66 115.69 116.34 80,522 +1.25(+1.09%)
Aug 14, 2020 115.58 116.09 114.88 115.09 99,765 -0.50(-0.43%)
Aug 13, 2020 115.95 116.54 115.26 115.58 119,880 -0.54(-0.46%)
Aug 12, 2020 114.49 116.41 114.45 116.12 91,813 +2.52(+2.22%)
Aug 11, 2020 114.92 115.85 113.43 113.60 119,608 -1.62(-1.41%)
Aug 10, 2020 115.58 115.64 113.64 115.23 156,997 -0.31(-0.27%)
Aug 07, 2020 116.56 116.97 114.42 115.53 165,907 -1.61(-1.37%)
Aug 06, 2020 116.67 117.19 115.87 117.14 159,487 -0.20(-0.17%)
Aug 05, 2020 117.57 117.67 116.81 117.34 140,187 -0.08(-0.07%)
Aug 04, 2020 116.04 117.42 116.04 117.42 133,734 +1.00(+0.86%)
Aug 03, 2020 115.53 116.60 115.53 116.42 201,402 +1.45(+1.27%)
Jul 31, 2020 115.20 115.20 113.00 114.97 184,575 +0.52(+0.45%)
Jul 30, 2020 112.49 114.58 112.01 114.45 128,552 +1.19(+1.05%)
Jul 29, 2020 112.10 113.61 112.10 113.26 107,668 +2.10(+1.89%)
Jul 28, 2020 112.33 112.49 111.10 111.16 96,056 -1.65(-1.47%)
Jul 27, 2020 111.19 112.91 111.16 112.81 131,346 +2.25(+2.04%)
Jul 24, 2020 110.88 111.70 109.74 110.56 195,315 -1.95(-1.74%)
Jul 23, 2020 114.32 115.30 111.94 112.52 174,394 -1.99(-1.74%)
Jul 22, 2020 114.57 115.26 113.81 114.51 140,584 +0.32(+0.28%)
Jul 21, 2020 115.83 115.83 113.77 114.19 317,530 -0.87(-0.75%)
Jul 20, 2020 112.31 115.26 111.92 115.06 129,834 +2.80(+2.49%)
Jul 17, 2020 111.92 112.43 111.11 112.26 587,049 +0.97(+0.87%)
Jul 16, 2020 110.72 111.65 110.17 111.29 146,590 -0.74(-0.66%)
Jul 15, 2020 112.08 112.63 110.60 112.03 222,827 +0.30(+0.27%)
Jul 14, 2020 109.46 111.91 108.36 111.73 335,739 +1.05(+0.95%)
Jul 13, 2020 114.27 115.05 110.52 110.68 1,043,989 -2.53(-2.24%)
Jul 10, 2020 113.35 113.35 111.98 113.21 101,471 -0.22(-0.19%)
Jul 09, 2020 112.89 113.94 111.39 113.43 144,316 +1.27(+1.13%)
Jul 08, 2020 111.61 112.25 110.73 112.17 109,564 +1.45(+1.31%)
Jul 07, 2020 111.31 112.60 110.65 110.72 80,804 -1.10(-0.98%)
Jul 06, 2020 111.16 112.48 111.05 111.82 133,122 +2.34(+2.14%)
Jul 02, 2020 109.85 110.31 109.33 109.48 134,994 +0.97(+0.89%)
Jul 01, 2020 108.81 109.19 107.98 108.51 146,397 -0.17(-0.16%)
Jun 30, 2020 106.92 109.11 106.75 108.68 143,395 +2.20(+2.07%)
Jun 29, 2020 105.80 106.48 104.31 106.48 124,976 +0.69(+0.65%)
Jun 26, 2020 106.91 107.20 105.06 105.79 210,771 -1.31(-1.23%)
Jun 25, 2020 105.95 107.11 104.60 107.11 115,045 +1.10(+1.04%)
Jun 24, 2020 107.81 108.46 105.44 106.00 149,111 -2.42(-2.23%)
Jun 23, 2020 109.16 109.55 108.32 108.42 164,501 +0.35(+0.32%)
Jun 22, 2020 107.16 108.17 106.64 108.07 110,451 +0.83(+0.78%)
Jun 19, 2020 108.72 109.11 106.64 107.24 134,127 -0.29(-0.27%)
Jun 18, 2020 107.14 107.71 106.85 107.52 89,961 +0.26(+0.24%)
Jun 17, 2020 107.69 108.23 106.97 107.27 109,238 +0.40(+0.37%)
Jun 16, 2020 107.77 108.17 105.41 106.87 222,067 +2.25(+2.15%)
Jun 15, 2020 101.38 104.88 100.92 104.62 450,637 +1.19(+1.15%)
Jun 12, 2020 104.73 105.16 101.45 103.43 601,661 +1.53(+1.50%)
Jun 11, 2020 105.82 106.25 101.83 101.89 403,262 -6.52(-6.02%)
Jun 10, 2020 108.46 109.22 108.03 108.42 156,082 +0.50(+0.46%)
Jun 09, 2020 107.63 108.54 107.34 107.92 306,303 -0.36(-0.33%)
Jun 08, 2020 108.18 108.36 106.85 108.28 305,792 +0.40(+0.37%)
Jun 05, 2020 106.41 108.87 106.17 107.88 107,382 +2.70(+2.57%)
Jun 04, 2020 105.15 106.32 104.42 105.18 132,026 -0.31(-0.29%)
Jun 03, 2020 104.43 105.92 104.43 105.48 167,072 +1.95(+1.88%)
Jun 02, 2020 102.56 103.57 101.73 103.54 131,415 +1.13(+1.11%)
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.