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 (%)
Oct 29, 2021 167.45 169.51 167.45 169.25 46,533 +1.39(+0.83%)
Oct 28, 2021 167.19 167.87 39,790 +1.76(+1.06%)
Oct 27, 2021 167.35 168.41 166.10 166.10 40,490 -1.57(-0.94%)
Oct 26, 2021 169.35 167.68 47,611 -0.56(-0.33%)
Oct 25, 2021 167.80 168.94 167.41 168.24 42,216 +0.75(+0.45%)
Oct 22, 2021 168.41 166.78 167.49 45,183 -0.90(-0.53%)
Oct 21, 2021 165.76 168.49 165.76 168.39 56,039 +2.11(+1.27%)
Oct 20, 2021 166.57 167.03 165.88 166.27 37,958 -0.09(-0.05%)
Oct 19, 2021 165.22 166.44 164.54 166.36 58,930 +1.80(+1.10%)
Oct 18, 2021 161.83 164.71 161.67 164.56 41,601 +2.01(+1.24%)
Oct 15, 2021 162.73 162.73 161.90 162.55 44,433 +0.56(+0.34%)
Oct 14, 2021 160.84 162.14 160.60 161.99 76,407 +3.53(+2.23%)
Oct 13, 2021 157.39 158.92 157.39 158.46 85,442 +2.32(+1.49%)
Oct 12, 2021 157.28 157.36 155.85 156.14 41,444 -0.34(-0.22%)
Oct 11, 2021 156.77 158.69 156.48 156.48 92,819 -0.95(-0.60%)
Oct 08, 2021 159.35 159.35 157.34 157.42 30,006 -1.20(-0.75%)
Oct 07, 2021 158.50 160.23 158.50 158.62 53,674 +1.89(+1.21%)
Oct 06, 2021 154.09 156.88 153.98 156.73 46,124 +1.08(+0.69%)
Oct 05, 2021 154.50 156.62 154.25 155.65 54,524 +1.99(+1.30%)
Oct 04, 2021 156.90 156.90 152.68 153.66 274,761 -4.35(-2.76%)
Oct 01, 2021 157.96 158.50 155.49 158.01 94,509 +0.74(+0.47%)
Sep 30, 2021 158.11 159.04 157.07 157.27 93,339 +0.30(+0.19%)
Sep 29, 2021 159.46 159.78 156.88 156.97 106,478 -1.88(-1.19%)
Sep 28, 2021 162.06 162.20 158.78 158.86 88,760 -6.02(-3.65%)
Sep 27, 2021 164.68 165.31 163.65 164.88 49,203 -1.52(-0.91%)
Sep 24, 2021 165.08 166.57 165.02 166.39 77,631 +0.18(+0.11%)
Sep 23, 2021 165.35 166.74 164.79 166.21 48,905 +1.66(+1.01%)
Sep 22, 2021 163.07 164.97 162.46 164.55 79,947 +1.98(+1.22%)
Sep 21, 2021 163.23 163.39 161.59 162.57 55,831 +0.36(+0.22%)
Sep 20, 2021 163.26 163.66 160.08 162.21 112,711 -3.59(-2.16%)
Sep 17, 2021 167.99 167.99 165.30 165.79 44,810 -2.45(-1.46%)
Sep 16, 2021 166.50 168.37 166.38 168.25 30,471 +0.75(+0.45%)
Sep 15, 2021 166.44 167.52 165.48 167.50 24,268 +1.29(+0.77%)
Sep 14, 2021 166.86 167.30 165.78 166.21 75,593 -0.03(-0.02%)
Sep 13, 2021 167.37 167.42 164.94 166.24 51,355 -0.16(-0.10%)
Sep 10, 2021 167.82 168.73 166.40 166.40 59,224 -0.13(-0.08%)
Sep 09, 2021 166.24 167.28 166.24 166.53 64,006 +0.14(+0.08%)
Sep 08, 2021 167.20 167.20 165.52 166.39 52,312 -1.28(-0.76%)
Sep 07, 2021 168.73 168.73 166.96 167.67 46,104 -0.56(-0.33%)
Sep 03, 2021 166.91 168.58 166.91 168.23 61,517 +1.07(+0.64%)
Sep 02, 2021 167.31 167.47 166.45 167.16 105,661 +0.44(+0.26%)
Sep 01, 2021 167.28 167.73 166.66 166.72 35,159 -0.09(-0.05%)
Aug 31, 2021 168.13 168.13 166.24 166.81 61,047 -1.68(-1.00%)
Aug 30, 2021 168.42 168.86 167.97 168.50 47,617 +0.91(+0.54%)
Aug 27, 2021 165.27 167.85 165.27 167.59 58,908 +2.75(+1.67%)
Aug 26, 2021 164.85 165.75 164.26 164.84 107,276 -0.58(-0.35%)
Aug 25, 2021 165.31 166.00 164.90 165.42 172,919 +0.59(+0.36%)
Aug 24, 2021 164.40 164.92 164.35 164.83 79,507 +1.17(+0.71%)
Aug 23, 2021 161.71 164.01 161.71 163.66 181,968 +3.26(+2.03%)
Aug 20, 2021 159.75 160.56 159.30 160.40 70,827 +1.31(+0.83%)
Aug 19, 2021 157.04 159.63 156.77 159.09 70,116 +1.25(+0.79%)
Aug 18, 2021 158.83 159.74 157.70 157.84 73,289 -1.33(-0.84%)
Aug 17, 2021 159.97 160.00 158.07 159.18 43,539 -1.98(-1.23%)
Aug 16, 2021 161.67 161.67 159.78 161.16 56,157 -0.77(-0.47%)
Aug 13, 2021 161.55 162.37 161.10 161.93 31,654 +0.38(+0.23%)
Aug 12, 2021 161.21 161.88 160.39 161.55 59,033 -0.43(-0.26%)
Aug 11, 2021 162.66 162.88 160.66 161.98 44,960 +0.25(+0.15%)
Aug 10, 2021 164.25 164.25 161.42 161.73 69,180 -1.99(-1.22%)
Aug 09, 2021 164.50 164.53 163.21 163.72 40,530 -0.41(-0.25%)
Aug 06, 2021 164.27 164.62 163.66 164.13 36,516 -0.93(-0.56%)
Aug 05, 2021 164.48 165.06 163.95 165.06 54,328 +0.42(+0.25%)
Aug 04, 2021 163.34 165.12 163.08 164.64 109,335 +1.47(+0.90%)
Aug 03, 2021 162.96 163.40 161.31 163.17 98,472 +0.82(+0.50%)
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.