Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

190.91 -0.09 (-0.05%)
Streaming Delayed Price Updated: 11:12 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 156.62 157.48 156.31 157.19 81,677 +1.25(+0.80%)
Jul 28, 2023 155.22 156.12 154.80 155.94 45,997 +3.15(+2.06%)
Jul 27, 2023 154.66 155.93 152.05 152.79 52,851 +1.43(+0.94%)
Jul 26, 2023 151.03 152.15 150.37 151.36 57,294 -0.91(-0.60%)
Jul 25, 2023 150.71 152.98 150.71 152.27 70,201 +2.19(+1.46%)
Jul 24, 2023 150.40 150.76 149.04 150.08 144,514 -0.14(-0.09%)
Jul 21, 2023 150.88 151.68 149.80 150.22 58,453 +0.86(+0.58%)
Jul 20, 2023 152.49 152.74 148.83 149.36 83,137 -5.26(-3.40%)
Jul 19, 2023 155.75 156.19 153.97 154.62 87,010 -0.46(-0.30%)
Jul 18, 2023 153.95 155.53 152.94 155.08 84,814 +0.60(+0.39%)
Jul 17, 2023 151.41 155.06 151.30 154.48 80,282 +2.86(+1.89%)
Jul 14, 2023 152.23 153.59 151.20 151.62 74,980 -0.75(-0.49%)
Jul 13, 2023 150.54 152.60 150.54 152.37 123,920 +3.42(+2.30%)
Jul 12, 2023 149.92 149.93 147.85 148.95 79,794 +1.19(+0.80%)
Jul 11, 2023 147.94 148.06 146.12 147.76 42,349 +0.32(+0.22%)
Jul 10, 2023 144.37 147.46 144.31 147.44 47,613 +3.17(+2.20%)
Jul 07, 2023 144.30 146.04 144.02 144.27 62,553 +0.08(+0.06%)
Jul 06, 2023 143.98 144.38 142.69 144.19 100,471 -2.26(-1.54%)
Jul 05, 2023 146.51 147.21 146.28 146.44 49,571 -1.26(-0.85%)
Jul 03, 2023 147.40 147.71 146.63 147.71 14,566 +0.61(+0.41%)
Jun 30, 2023 146.56 147.78 146.56 147.09 57,637 +1.86(+1.28%)
Jun 29, 2023 145.70 145.77 144.36 145.24 151,091 -0.35(-0.24%)
Jun 28, 2023 144.38 146.62 144.32 145.59 62,991 -0.35(-0.24%)
Jun 27, 2023 142.59 146.15 142.41 145.94 69,342 +4.34(+3.06%)
Jun 26, 2023 142.23 144.36 141.60 141.60 65,832 -0.36(-0.25%)
Jun 23, 2023 142.03 142.87 141.30 141.96 77,619 -2.14(-1.48%)
Jun 22, 2023 142.17 144.27 142.02 144.10 69,004 +1.06(+0.74%)
Jun 21, 2023 145.97 146.19 143.00 143.04 208,167 -3.44(-2.35%)
Jun 20, 2023 146.79 147.73 145.24 146.47 78,925 -1.59(-1.07%)
Jun 16, 2023 150.89 150.89 147.82 148.06 139,378 -1.31(-0.88%)
Jun 15, 2023 147.41 150.17 147.01 149.37 117,851 +1.02(+0.69%)
Jun 14, 2023 146.99 148.35 145.71 148.35 96,687 +1.18(+0.80%)
Jun 13, 2023 147.67 147.86 145.72 147.17 170,634 +1.41(+0.97%)
Jun 12, 2023 142.96 145.76 142.85 145.76 123,749 +3.94(+2.78%)
Jun 09, 2023 142.34 143.60 141.04 141.83 196,094 +0.59(+0.42%)
Jun 08, 2023 139.73 141.68 139.63 141.24 97,015 +1.56(+1.12%)
Jun 07, 2023 143.17 143.48 139.38 139.68 172,920 -2.90(-2.03%)
Jun 06, 2023 141.17 143.43 141.04 142.58 96,101 +1.14(+0.81%)
Jun 05, 2023 141.53 142.36 140.16 141.44 117,917 -0.68(-0.48%)
Jun 02, 2023 142.73 143.35 141.09 142.12 124,454 +0.76(+0.54%)
Jun 01, 2023 139.25 142.59 138.83 141.36 129,275 +1.43(+1.02%)
May 31, 2023 139.48 140.88 139.16 139.93 251,612 -1.26(-0.89%)
May 30, 2023 143.32 143.82 140.46 141.19 159,170 +0.31(+0.22%)
May 26, 2023 136.19 141.33 136.19 140.88 147,744 +6.68(+4.98%)
May 25, 2023 133.09 134.61 131.67 134.19 139,850 +4.62(+3.56%)
May 24, 2023 129.31 130.24 128.78 129.58 191,108 -1.29(-0.98%)
May 23, 2023 131.90 132.62 130.83 130.87 55,555 -2.11(-1.59%)
May 22, 2023 131.47 133.26 131.47 132.98 62,969 +1.09(+0.83%)
May 19, 2023 132.13 132.43 131.29 131.89 213,749 -0.32(-0.24%)
May 18, 2023 128.94 132.27 128.94 132.21 110,112 +3.50(+2.72%)
May 17, 2023 126.79 128.99 126.24 128.71 71,562 +2.52(+2.00%)
May 16, 2023 126.10 127.10 126.10 126.19 47,660 -0.56(-0.44%)
May 15, 2023 124.05 126.79 124.02 126.75 79,932 +2.91(+2.35%)
May 12, 2023 124.38 124.40 122.95 123.84 63,049 -0.28(-0.23%)
May 11, 2023 124.53 124.53 123.36 124.12 99,748 -0.40(-0.32%)
May 10, 2023 123.95 124.94 123.44 124.52 119,756 +1.94(+1.58%)
May 09, 2023 122.70 123.06 122.39 122.58 28,387 -1.09(-0.88%)
May 08, 2023 123.25 123.77 122.61 123.68 58,025 +0.92(+0.75%)
May 05, 2023 120.87 123.16 120.87 122.75 62,949 +1.86(+1.54%)
May 04, 2023 120.49 121.81 120.40 120.90 121,493 +0.39(+0.32%)
May 03, 2023 121.40 122.61 120.50 120.51 63,468 -0.97(-0.80%)
May 02, 2023 122.87 123.06 120.84 121.47 69,135 -1.45(-1.18%)
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.