Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

114.33 -1.62 (-1.40%)
Official Closing Price Updated: 4:15 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 147.35 148.60 147.34 147.64 49,499 +0.89(+0.61%)
May 27, 2021 146.58 147.50 145.89 146.75 55,462 -0.64(-0.43%)
May 26, 2021 147.48 148.04 146.85 147.39 52,427 +0.33(+0.22%)
May 25, 2021 147.26 147.88 146.57 147.06 81,505 +0.54(+0.37%)
May 24, 2021 145.04 147.01 144.90 146.52 87,430 +2.87(+2.00%)
May 21, 2021 145.27 145.35 143.50 143.65 78,827 -0.78(-0.54%)
May 20, 2021 141.54 144.77 141.54 144.43 109,453 +3.80(+2.70%)
May 19, 2021 136.23 140.81 136.18 140.63 93,305 +1.50(+1.08%)
May 18, 2021 140.75 141.34 138.99 139.13 81,038 -0.73(-0.52%)
May 17, 2021 140.00 140.07 138.14 139.87 100,574 -1.19(-0.84%)
May 14, 2021 139.00 141.67 138.09 141.05 86,643 +3.83(+2.79%)
May 13, 2021 138.43 139.34 136.05 137.23 175,157 +0.55(+0.40%)
May 12, 2021 138.55 139.44 136.32 136.68 169,363 -4.56(-3.23%)
May 11, 2021 136.50 141.74 136.22 141.23 396,240 +0.86(+0.61%)
May 10, 2021 144.36 144.36 140.30 140.37 201,921 -4.94(-3.40%)
May 07, 2021 145.53 146.85 144.55 145.31 108,301 +1.70(+1.18%)
May 06, 2021 143.14 143.83 141.44 143.61 146,873 -0.15(-0.10%)
May 05, 2021 145.32 145.70 143.35 143.76 99,728 -0.14(-0.10%)
May 04, 2021 145.27 145.27 141.77 143.90 192,627 -2.86(-1.95%)
May 03, 2021 149.51 149.51 146.55 146.76 142,059 -1.92(-1.29%)
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%)
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.