Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

108.85 -0.60 (-0.55%)
Official Closing Price Updated: 4:15 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 116.80 118.39 116.47 117.02 188,062 -0.03(-0.03%)
Sep 29, 2020 116.86 117.86 116.80 117.05 216,561 +0.07(+0.06%)
Sep 28, 2020 116.34 117.03 115.39 116.98 108,083 +2.38(+2.07%)
Sep 25, 2020 112.48 114.91 111.43 114.61 147,248 +2.18(+1.94%)
Sep 24, 2020 110.92 113.72 110.92 112.43 167,292 +0.52(+0.47%)
Sep 23, 2020 114.60 114.98 111.60 111.91 126,044 -2.54(-2.22%)
Sep 22, 2020 113.32 114.60 112.12 114.45 161,334 +1.77(+1.57%)
Sep 21, 2020 110.74 112.72 109.89 112.69 308,947 +0.11(+0.10%)
Sep 18, 2020 114.53 114.64 111.03 112.58 294,346 -1.50(-1.31%)
Sep 17, 2020 112.22 114.32 111.79 114.07 205,785 -0.97(-0.84%)
Sep 16, 2020 116.94 117.16 114.98 115.04 157,095 -1.36(-1.17%)
Sep 15, 2020 116.30 116.92 115.92 116.39 143,276 +1.42(+1.23%)
Sep 14, 2020 114.74 115.57 114.18 114.98 299,005 +2.15(+1.91%)
Sep 11, 2020 114.27 114.82 111.52 112.83 1,728,972 -0.44(-0.39%)
Sep 10, 2020 116.12 116.64 112.62 113.26 241,880 -1.81(-1.58%)
Sep 09, 2020 114.47 115.84 113.20 115.08 254,868 +2.60(+2.31%)
Sep 08, 2020 113.27 115.42 112.41 112.48 381,552 -5.22(-4.44%)
Sep 04, 2020 118.92 119.96 113.89 117.70 472,659 -2.09(-1.75%)
Sep 03, 2020 124.63 124.63 118.70 119.79 358,736 -6.67(-5.27%)
Sep 02, 2020 125.48 126.83 124.44 126.47 143,750 +2.40(+1.94%)
Sep 01, 2020 122.45 124.06 122.09 124.06 88,390 +2.61(+2.15%)
Aug 31, 2020 121.34 121.99 120.98 121.45 187,629 -0.28(-0.23%)
Aug 28, 2020 120.58 121.77 120.58 121.73 80,732 +1.75(+1.45%)
Aug 27, 2020 121.40 121.52 119.13 119.98 138,016 -0.82(-0.68%)
Aug 26, 2020 119.56 121.10 119.40 120.80 94,233 +1.73(+1.45%)
Aug 25, 2020 117.97 119.10 117.97 119.08 104,046 +1.03(+0.87%)
Aug 24, 2020 118.25 118.66 117.37 118.05 94,308 +0.84(+0.72%)
Aug 21, 2020 116.89 117.23 116.19 117.21 120,346 +0.19(+0.16%)
Aug 20, 2020 115.68 117.22 115.32 117.02 81,548 +0.73(+0.63%)
Aug 19, 2020 116.85 117.31 116.08 116.30 63,077 -0.38(-0.32%)
Aug 18, 2020 116.80 117.17 116.11 116.67 128,519 +0.24(+0.21%)
Aug 17, 2020 115.78 116.75 115.78 116.43 80,459 +1.26(+1.09%)
Aug 14, 2020 115.67 116.19 114.97 115.18 99,686 -0.50(-0.43%)
Aug 13, 2020 116.05 116.63 115.35 115.68 119,786 -0.54(-0.46%)
Aug 12, 2020 114.58 116.50 114.54 116.22 91,740 +2.52(+2.22%)
Aug 11, 2020 115.01 115.94 113.52 113.69 119,514 -1.62(-1.41%)
Aug 10, 2020 115.67 115.73 113.73 115.32 156,874 -0.31(-0.27%)
Aug 07, 2020 116.65 117.06 114.51 115.63 165,776 -1.61(-1.37%)
Aug 06, 2020 116.76 117.29 115.97 117.23 159,362 -0.20(-0.17%)
Aug 05, 2020 117.66 117.76 116.90 117.43 140,076 -0.08(-0.07%)
Aug 04, 2020 116.14 117.51 116.14 117.51 133,629 +1.00(+0.86%)
Aug 03, 2020 115.63 116.69 115.63 116.51 201,243 +1.46(+1.27%)
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%)
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.