Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

190.68 -0.32 (-0.17%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 116.45 118.58 116.41 118.58 42,057 +2.26(+1.94%)
Jan 30, 2023 117.64 118.19 116.30 116.32 86,257 -3.04(-2.55%)
Jan 27, 2023 117.52 120.22 117.52 119.37 164,329 +0.09(+0.08%)
Jan 26, 2023 117.84 119.30 116.64 119.28 94,592 +3.08(+2.65%)
Jan 25, 2023 114.19 116.40 112.89 116.19 53,490 -0.34(-0.29%)
Jan 24, 2023 116.21 117.51 115.99 116.53 49,101 -0.76(-0.65%)
Jan 23, 2023 113.79 117.51 113.79 117.29 74,765 +3.87(+3.41%)
Jan 20, 2023 110.59 113.44 110.24 113.42 53,486 +3.73(+3.40%)
Jan 19, 2023 110.40 111.15 109.43 109.68 50,780 -1.68(-1.51%)
Jan 18, 2023 114.18 114.90 111.34 111.36 96,912 -1.66(-1.47%)
Jan 17, 2023 111.85 113.23 111.85 113.02 70,267 +0.55(+0.49%)
Jan 13, 2023 110.39 112.52 110.39 112.47 55,895 +0.66(+0.59%)
Jan 12, 2023 111.06 112.17 109.19 111.81 67,466 +1.03(+0.93%)
Jan 11, 2023 109.29 110.93 108.84 110.78 76,293 +1.68(+1.54%)
Jan 10, 2023 107.75 109.21 107.34 109.10 55,555 +0.69(+0.64%)
Jan 09, 2023 108.05 110.44 107.98 108.41 74,565 +1.99(+1.87%)
Jan 06, 2023 104.46 107.03 102.73 106.42 55,302 +3.04(+2.94%)
Jan 05, 2023 104.61 104.66 103.23 103.38 57,131 -2.59(-2.45%)
Jan 04, 2023 106.12 106.86 104.74 105.97 71,810 +1.61(+1.54%)
Jan 03, 2023 106.83 107.51 103.65 104.36 55,632 -0.69(-0.66%)
Dec 30, 2022 103.61 105.17 103.23 105.05 69,774 -0.39(-0.37%)
Dec 29, 2022 103.19 105.66 102.97 105.44 193,818 +3.36(+3.30%)
Dec 28, 2022 103.08 104.13 101.77 102.08 220,786 -1.45(-1.40%)
Dec 27, 2022 104.18 104.29 102.92 103.53 96,661 -1.22(-1.16%)
Dec 23, 2022 104.04 104.88 103.30 104.74 50,693 -0.08(-0.07%)
Dec 22, 2022 106.67 106.67 103.11 104.82 178,221 -3.81(-3.51%)
Dec 21, 2022 107.57 109.25 106.91 108.63 94,370 +1.34(+1.25%)
Dec 20, 2022 106.11 107.89 105.92 107.29 42,881 +0.14(+0.13%)
Dec 19, 2022 108.91 108.91 106.50 107.15 55,443 -2.07(-1.90%)
Dec 16, 2022 109.30 110.21 108.36 109.23 75,294 -0.74(-0.67%)
Dec 15, 2022 112.26 112.48 109.50 109.97 71,372 -4.24(-3.71%)
Dec 14, 2022 115.28 116.70 113.08 114.20 73,165 -1.10(-0.95%)
Dec 13, 2022 118.49 118.88 113.91 115.30 148,781 +2.08(+1.84%)
Dec 12, 2022 110.55 113.22 110.39 113.22 65,380 +2.49(+2.25%)
Dec 09, 2022 110.87 112.18 110.69 110.72 71,280 -0.37(-0.33%)
Dec 08, 2022 109.38 111.64 108.62 111.09 53,815 +2.52(+2.32%)
Dec 07, 2022 108.45 109.50 107.84 108.57 72,448 -0.60(-0.55%)
Dec 06, 2022 111.28 111.32 108.27 109.17 73,831 -2.24(-2.02%)
Dec 05, 2022 113.32 113.43 110.71 111.41 66,721 -2.62(-2.30%)
Dec 02, 2022 112.54 114.27 112.25 114.04 70,879 -1.62(-1.40%)
Dec 01, 2022 115.15 116.59 114.22 115.65 83,303 +1.53(+1.34%)
Nov 30, 2022 108.52 114.23 108.09 114.13 120,865 +5.42(+4.98%)
Nov 29, 2022 109.48 109.82 108.12 108.71 45,273 -0.51(-0.47%)
Nov 28, 2022 110.31 111.19 108.84 109.22 41,195 -2.30(-2.07%)
Nov 25, 2022 111.70 112.02 111.38 111.52 14,521 -0.83(-0.74%)
Nov 23, 2022 110.58 112.89 110.58 112.35 67,492 +1.47(+1.32%)
Nov 22, 2022 109.33 111.04 108.17 110.88 47,137 +1.75(+1.60%)
Nov 21, 2022 109.74 110.04 108.73 109.14 63,050 -1.52(-1.37%)
Nov 18, 2022 113.14 113.14 109.68 110.66 64,730 -0.41(-0.37%)
Nov 17, 2022 109.17 111.87 109.01 111.06 175,143 -0.83(-0.74%)
Nov 16, 2022 113.94 113.94 111.45 111.89 72,157 -3.91(-3.38%)
Nov 15, 2022 116.71 117.12 114.44 115.80 130,746 +3.15(+2.80%)
Nov 14, 2022 113.58 114.48 112.40 112.65 76,615 -1.76(-1.53%)
Nov 11, 2022 110.28 114.93 110.01 114.41 138,773 +4.12(+3.74%)
Nov 10, 2022 106.17 110.56 106.01 110.28 158,222 +10.37(+10.38%)
Nov 09, 2022 101.58 101.63 99.84 99.91 109,062 -3.05(-2.96%)
Nov 08, 2022 102.31 104.54 101.11 102.96 137,994 +1.86(+1.83%)
Nov 07, 2022 100.05 101.37 98.77 101.11 81,274 +1.99(+2.01%)
Nov 04, 2022 100.45 100.50 96.96 99.11 85,197 +0.58(+0.59%)
Nov 03, 2022 99.41 100.38 97.96 98.54 63,428 -2.87(-2.83%)
Nov 02, 2022 106.50 107.13 101.32 101.41 188,178 -4.52(-4.27%)
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.