Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

124.94 -3.21 (-2.50%)
Official Closing Price Updated: 4:15 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 175.94 176.59 174.90 174.90 41,997 -1.36(-0.77%)
Dec 30, 2021 176.53 178.03 176.01 176.26 70,772 -0.26(-0.15%)
Dec 29, 2021 176.77 177.10 175.25 176.52 111,240 -0.03(-0.02%)
Dec 28, 2021 179.28 179.28 176.16 176.55 87,823 -1.94(-1.09%)
Dec 27, 2021 175.58 178.57 175.58 178.49 53,005 +3.29(+1.88%)
Dec 23, 2021 174.14 175.92 173.93 175.19 60,479 +1.44(+0.83%)
Dec 22, 2021 171.93 173.89 171.09 173.75 58,064 +1.29(+0.75%)
Dec 21, 2021 169.19 172.51 167.24 172.46 112,167 +5.85(+3.51%)
Dec 20, 2021 165.47 167.51 165.37 166.61 183,236 -1.81(-1.07%)
Dec 17, 2021 166.12 170.11 165.58 168.42 114,026 +0.31(+0.18%)
Dec 16, 2021 174.38 174.38 167.01 168.11 72,885 -5.76(-3.31%)
Dec 15, 2021 169.07 174.14 167.15 173.87 76,099 +4.84(+2.86%)
Dec 14, 2021 168.86 170.01 167.01 169.03 98,744 -2.48(-1.44%)
Dec 13, 2021 173.95 174.39 171.28 171.50 79,045 -2.46(-1.41%)
Dec 10, 2021 174.79 175.83 172.39 173.96 1,025,623 +1.26(+0.73%)
Dec 09, 2021 175.47 176.82 172.61 172.70 48,214 -3.61(-2.05%)
Dec 08, 2021 175.70 176.70 174.17 176.32 73,154 +0.62(+0.35%)
Dec 07, 2021 172.62 176.22 172.62 175.70 65,054 +6.73(+3.98%)
Dec 06, 2021 167.47 169.32 164.77 168.97 55,043 +1.20(+0.71%)
Dec 03, 2021 171.57 171.57 165.56 167.77 136,285 -3.44(-2.01%)
Dec 02, 2021 169.51 170.85 168.80 171.21 64,036 +1.57(+0.92%)
Dec 01, 2021 175.31 176.02 169.61 169.65 98,271 -3.14(-1.81%)
Nov 30, 2021 176.32 177.03 172.33 172.78 82,547 -3.75(-2.13%)
Nov 29, 2021 173.95 177.07 173.52 176.54 62,845 +4.28(+2.49%)
Nov 26, 2021 173.68 174.92 171.41 172.25 46,723 -3.11(-1.77%)
Nov 24, 2021 172.39 175.45 171.06 175.36 61,264 +0.96(+0.55%)
Nov 23, 2021 174.89 176.18 174.04 174.40 84,844 -1.70(-0.96%)
Nov 22, 2021 180.45 181.34 175.99 176.10 118,375 -3.87(-2.15%)
Nov 19, 2021 180.56 181.55 179.85 179.97 51,379 +0.00(+0.00%)
Nov 18, 2021 180.72 179.97 179.70 179.97 62,280 +0.75(+0.42%)
Nov 17, 2021 180.24 180.37 178.74 179.22 61,625 -0.89(-0.49%)
Nov 16, 2021 177.16 180.29 177.16 180.11 49,352 +2.51(+1.41%)
Nov 15, 2021 179.17 179.17 176.37 177.60 44,906 -1.36(-0.76%)
Nov 12, 2021 177.28 179.20 177.04 178.96 53,641 +2.57(+1.45%)
Nov 11, 2021 176.29 176.98 175.90 176.40 36,255 +1.87(+1.07%)
Nov 10, 2021 177.41 174.53 51,109 -4.68(-2.61%)
Nov 09, 2021 179.33 180.02 177.72 179.21 58,403 +0.58(+0.32%)
Nov 08, 2021 177.77 179.30 177.34 178.63 53,552 +1.71(+0.97%)
Nov 05, 2021 177.59 178.51 176.11 176.93 98,840 +0.11(+0.06%)
Nov 04, 2021 174.08 177.01 173.82 176.81 79,599 +4.12(+2.39%)
Nov 03, 2021 171.58 172.91 170.69 172.69 88,116 +1.16(+0.68%)
Nov 02, 2021 170.46 171.65 170.46 171.53 163,082 +1.29(+0.76%)
Nov 01, 2021 169.64 170.40 169.31 170.25 78,207 +0.69(+0.41%)
Oct 29, 2021 167.75 169.82 167.75 169.56 46,450 +1.39(+0.83%)
Oct 28, 2021 167.49 168.17 39,719 +1.77(+1.06%)
Oct 27, 2021 167.65 168.71 166.40 166.40 40,417 -1.58(-0.94%)
Oct 26, 2021 169.66 167.98 47,526 -0.56(-0.33%)
Oct 25, 2021 168.10 169.25 167.71 168.54 42,141 +0.75(+0.45%)
Oct 22, 2021 168.71 167.08 167.79 45,102 -0.90(-0.53%)
Oct 21, 2021 166.06 168.79 166.06 168.69 55,939 +2.12(+1.27%)
Oct 20, 2021 166.87 167.33 166.18 166.57 37,890 -0.09(-0.05%)
Oct 19, 2021 165.51 166.74 164.83 166.66 58,825 +1.81(+1.10%)
Oct 18, 2021 162.12 165.00 161.96 164.85 41,527 +2.02(+1.24%)
Oct 15, 2021 163.02 163.02 162.19 162.84 44,353 +0.56(+0.34%)
Oct 14, 2021 161.13 162.44 160.88 162.28 76,271 +3.53(+2.23%)
Oct 13, 2021 157.68 159.20 157.68 158.74 85,290 +2.33(+1.49%)
Oct 12, 2021 157.56 157.65 156.13 156.42 41,370 -0.34(-0.22%)
Oct 11, 2021 157.05 158.97 156.76 156.76 92,653 -0.95(-0.60%)
Oct 08, 2021 159.63 159.63 157.62 157.71 29,952 -1.20(-0.75%)
Oct 07, 2021 158.78 160.52 158.78 158.90 53,579 +1.90(+1.21%)
Oct 06, 2021 154.36 157.16 154.26 157.01 46,042 +1.08(+0.69%)
Oct 05, 2021 154.78 156.90 154.53 155.93 54,427 +2.00(+1.30%)
Oct 04, 2021 157.18 157.18 152.96 153.93 274,270 -4.36(-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.