Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

115.95 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 149.75 150.88 148.41 148.68 82,468 -2.86(-1.89%)
Apr 29, 2021 152.65 152.86 149.83 151.53 59,777 +0.20(+0.13%)
Apr 28, 2021 152.23 152.23 151.10 151.34 90,948 -0.96(-0.63%)
Apr 27, 2021 153.24 153.33 151.53 152.29 75,683 -0.97(-0.63%)
Apr 26, 2021 151.13 153.26 151.13 153.26 116,040 +2.13(+1.41%)
Apr 23, 2021 149.24 151.53 149.24 151.13 64,252 +2.66(+1.79%)
Apr 22, 2021 150.18 150.80 147.89 148.48 122,908 -1.78(-1.18%)
Apr 21, 2021 147.59 150.29 147.47 150.26 185,456 +2.39(+1.61%)
Apr 20, 2021 148.87 149.49 147.15 147.87 198,773 -1.53(-1.02%)
Apr 19, 2021 151.31 152.18 148.31 149.40 178,409 -2.92(-1.92%)
Apr 16, 2021 153.14 153.14 151.81 152.31 79,665 -1.08(-0.70%)
Apr 15, 2021 152.25 153.47 151.66 153.39 129,362 +2.85(+1.89%)
Apr 14, 2021 152.53 153.10 150.24 150.55 154,304 -1.87(-1.23%)
Apr 13, 2021 151.94 152.68 151.13 152.41 79,103 +1.31(+0.87%)
Apr 12, 2021 151.00 151.46 150.50 151.10 80,346 -0.88(-0.58%)
Apr 09, 2021 151.03 152.03 150.48 151.99 109,490 +0.17(+0.11%)
Apr 08, 2021 151.16 151.91 150.74 151.81 81,360 +2.24(+1.50%)
Apr 07, 2021 149.66 150.16 148.91 149.58 135,761 -0.36(-0.24%)
Apr 06, 2021 150.44 151.43 149.35 149.94 195,615 -0.91(-0.60%)
Apr 05, 2021 149.79 151.09 149.12 150.85 140,774 +2.59(+1.75%)
Apr 01, 2021 146.33 148.32 146.33 148.26 367,803 +4.18(+2.90%)
Mar 31, 2021 141.94 144.93 141.94 144.08 206,213 +3.32(+2.36%)
Mar 30, 2021 140.40 141.07 139.19 140.76 198,034 -0.73(-0.52%)
Mar 29, 2021 142.15 142.58 140.01 141.49 198,374 -1.52(-1.06%)
Mar 26, 2021 138.01 143.05 138.01 143.01 250,706 +4.80(+3.47%)
Mar 25, 2021 137.29 138.90 135.93 138.22 568,581 -0.85(-0.61%)
Mar 24, 2021 143.26 143.26 139.04 139.07 467,081 -2.53(-1.79%)
Mar 23, 2021 144.06 144.06 141.29 141.60 676,668 -1.88(-1.31%)
Mar 22, 2021 142.18 144.64 142.11 143.47 529,986 +3.00(+2.13%)
Mar 19, 2021 139.60 141.80 138.06 140.48 1,029,000 +1.23(+0.88%)
Mar 18, 2021 142.31 142.66 139.10 139.25 722,706 -5.42(-3.74%)
Mar 17, 2021 141.73 145.70 140.75 144.66 750,720 +0.88(+0.61%)
Mar 16, 2021 144.06 145.83 142.88 143.78 673,463 +1.03(+0.72%)
Mar 15, 2021 140.76 142.89 140.00 142.75 720,738 +2.55(+1.82%)
Mar 12, 2021 139.82 140.54 138.29 140.21 553,284 -2.07(-1.45%)
Mar 11, 2021 140.01 143.13 140.01 142.28 476,909 +5.05(+3.68%)
Mar 10, 2021 140.94 141.23 137.01 137.23 715,526 -1.66(-1.20%)
Mar 09, 2021 136.21 139.76 136.15 138.89 508,388 +7.09(+5.38%)
Mar 08, 2021 137.51 138.18 131.69 131.81 706,658 -6.25(-4.53%)
Mar 05, 2021 137.41 138.26 131.41 138.06 550,281 +2.55(+1.88%)
Mar 04, 2021 139.58 140.37 133.48 135.51 1,002,163 -4.72(-3.36%)
Mar 03, 2021 145.41 145.59 139.97 140.23 1,163,207 -5.33(-3.66%)
Mar 02, 2021 149.71 149.71 145.47 145.55 667,506 -3.68(-2.46%)
Mar 01, 2021 146.81 149.35 145.95 149.23 369,674 +5.10(+3.53%)
Feb 26, 2021 144.25 146.01 141.59 144.13 470,111 +1.40(+0.98%)
Feb 25, 2021 148.60 149.31 142.13 142.74 535,639 -7.45(-4.96%)
Feb 24, 2021 145.76 150.29 144.49 150.19 312,162 +2.58(+1.75%)
Feb 23, 2021 144.88 148.27 142.19 147.61 417,133 -0.99(-0.67%)
Feb 22, 2021 151.43 152.48 148.28 148.60 219,275 -5.27(-3.42%)
Feb 19, 2021 153.06 154.60 152.41 153.87 157,237 +2.50(+1.65%)
Feb 18, 2021 150.99 151.93 149.31 151.37 165,140 -1.49(-0.97%)
Feb 17, 2021 153.14 153.82 150.84 152.86 215,775 -2.39(-1.54%)
Feb 16, 2021 156.29 156.90 154.47 155.24 120,604 +0.26(+0.17%)
Feb 12, 2021 152.87 155.01 152.04 154.98 101,188 +1.62(+1.05%)
Feb 11, 2021 151.16 153.41 151.14 153.37 132,248 +3.32(+2.21%)
Feb 10, 2021 150.58 151.39 148.31 150.05 151,246 +0.83(+0.56%)
Feb 09, 2021 148.27 149.58 148.16 149.22 78,917 +0.77(+0.52%)
Feb 08, 2021 147.35 148.46 147.19 148.45 110,121 +2.25(+1.54%)
Feb 05, 2021 146.51 146.51 145.75 146.20 95,683 +0.38(+0.26%)
Feb 04, 2021 143.80 145.82 143.50 145.82 103,022 +2.06(+1.43%)
Feb 03, 2021 146.37 146.50 143.75 143.76 106,979 -2.58(-1.76%)
Feb 02, 2021 144.92 146.46 144.43 146.34 166,188 +3.06(+2.13%)
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.