Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

119.58 +0.09 (+0.08%)
Official Closing Price Updated: 4:15 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 140.57 140.91 137.44 138.70 158,263 -2.13(-1.51%)
Jan 28, 2021 139.83 142.76 139.50 140.83 292,261 +2.72(+1.97%)
Jan 27, 2021 141.35 141.95 137.30 138.11 236,706 -5.92(-4.11%)
Jan 26, 2021 145.32 145.36 143.84 144.03 124,008 -1.30(-0.89%)
Jan 25, 2021 146.67 146.99 142.46 145.33 244,366 +0.05(+0.03%)
Jan 22, 2021 145.87 146.60 145.11 145.28 880,663 -1.18(-0.80%)
Jan 21, 2021 146.68 146.68 145.22 146.46 163,685 +0.61(+0.42%)
Jan 20, 2021 146.30 146.90 145.65 145.85 157,062 +1.03(+0.71%)
Jan 19, 2021 142.99 145.08 142.93 144.82 167,799 +3.57(+2.53%)
Jan 15, 2021 142.77 143.15 140.61 141.25 149,348 -1.97(-1.37%)
Jan 14, 2021 143.13 144.52 143.09 143.21 154,562 +0.96(+0.67%)
Jan 13, 2021 142.42 142.96 141.47 142.25 118,131 +0.18(+0.13%)
Jan 12, 2021 141.81 142.48 140.72 142.07 157,346 +0.74(+0.52%)
Jan 11, 2021 140.55 142.36 140.18 141.34 160,779 -0.40(-0.28%)
Jan 08, 2021 141.80 142.34 140.03 141.73 175,391 +1.45(+1.03%)
Jan 07, 2021 137.14 140.45 137.14 140.29 178,591 +4.38(+3.22%)
Jan 06, 2021 135.69 138.21 135.22 135.90 317,450 -2.04(-1.48%)
Jan 05, 2021 136.10 137.98 136.10 137.94 132,975 +1.52(+1.11%)
Jan 04, 2021 138.55 139.77 134.85 136.42 256,343 -1.42(-1.03%)
Dec 31, 2020 137.84 137.84 137.84 81,535 -0.03(-0.02%)
Dec 30, 2020 137.10 138.03 137.10 137.87 81,535 +1.45(+1.06%)
Dec 29, 2020 137.66 137.83 135.78 136.42 112,632 -0.61(-0.44%)
Dec 28, 2020 138.92 139.18 137.00 137.03 72,645 -0.62(-0.45%)
Dec 24, 2020 137.31 137.66 136.96 137.65 27,645 +0.69(+0.50%)
Dec 23, 2020 138.62 138.62 136.96 136.96 125,393 -1.36(-0.98%)
Dec 22, 2020 137.80 138.35 136.96 138.32 70,953 +0.93(+0.68%)
Dec 21, 2020 136.33 137.59 135.02 137.39 76,697 -0.21(-0.15%)
Dec 18, 2020 137.71 138.16 136.78 137.60 76,990 +0.09(+0.07%)
Dec 17, 2020 137.51 137.62 136.80 137.51 77,559 +0.84(+0.61%)
Dec 16, 2020 136.32 136.80 135.86 136.67 64,225 +0.83(+0.61%)
Dec 15, 2020 135.49 135.85 134.84 135.84 94,605 +1.77(+1.32%)
Dec 14, 2020 133.42 134.72 133.42 134.07 92,883 +1.41(+1.06%)
Dec 11, 2020 132.24 133.18 131.40 132.66 99,045 -0.48(-0.36%)
Dec 10, 2020 132.08 133.65 131.36 133.14 106,098 +0.11(+0.08%)
Dec 09, 2020 136.20 136.46 132.38 133.03 110,388 -3.19(-2.34%)
Dec 08, 2020 135.45 136.45 134.99 136.22 88,180 +0.77(+0.57%)
Dec 07, 2020 135.66 135.88 135.01 135.45 76,819 +0.27(+0.20%)
Dec 04, 2020 133.23 135.25 133.23 135.19 41,703 +2.58(+1.94%)
Dec 03, 2020 132.79 133.64 132.36 132.61 123,651 -0.41(-0.31%)
Dec 02, 2020 132.22 133.14 131.76 133.02 106,388 +0.50(+0.38%)
Dec 01, 2020 132.01 133.19 131.58 132.52 85,821 +1.39(+1.06%)
Nov 30, 2020 130.07 131.22 128.58 131.13 100,477 +0.92(+0.70%)
Nov 27, 2020 129.48 130.56 129.48 130.22 34,886 +1.56(+1.21%)
Nov 25, 2020 128.60 129.35 128.12 128.66 97,240 +0.12(+0.09%)
Nov 24, 2020 127.79 128.54 126.59 128.54 178,564 +1.19(+0.93%)
Nov 23, 2020 127.23 127.83 126.00 127.35 111,959 +0.60(+0.47%)
Nov 20, 2020 127.67 128.27 126.65 126.76 66,163 -0.87(-0.68%)
Nov 19, 2020 125.52 127.67 125.27 127.62 141,822 +1.73(+1.38%)
Nov 18, 2020 127.03 127.58 125.89 125.89 109,941 -1.36(-1.07%)
Nov 17, 2020 127.55 127.65 126.60 127.24 69,585 -0.60(-0.47%)
Nov 16, 2020 126.76 128.16 126.46 127.84 193,752 +1.54(+1.22%)
Nov 13, 2020 126.16 126.94 125.56 126.31 65,261 +1.38(+1.10%)
Nov 12, 2020 126.17 127.00 124.46 124.93 94,575 -1.13(-0.89%)
Nov 11, 2020 124.17 126.40 124.17 126.06 101,652 +3.32(+2.71%)
Nov 10, 2020 124.87 125.37 122.18 122.73 169,762 -3.51(-2.78%)
Nov 09, 2020 130.48 131.16 126.15 126.25 128,883 -1.72(-1.34%)
Nov 06, 2020 126.65 128.25 125.89 127.96 133,730 +1.13(+0.89%)
Nov 05, 2020 126.26 127.24 125.83 126.83 208,105 +3.60(+2.92%)
Nov 04, 2020 121.63 123.90 120.72 123.23 313,748 +5.00(+4.23%)
Nov 03, 2020 116.94 118.92 116.93 118.24 128,640 +2.33(+2.01%)
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.