Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

191.45 +0.45 (+0.24%)
Streaming Delayed Price Updated: 11:55 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 02, 2021 163.32 163.78 162.29 162.36 70,558 +0.16(+0.10%)
Jul 30, 2021 160.19 162.50 160.19 162.20 33,991 +1.20(+0.74%)
Jul 29, 2021 159.33 161.32 159.33 161.00 54,147 +1.94(+1.22%)
Jul 28, 2021 157.89 159.46 157.06 159.06 63,514 +2.12(+1.35%)
Jul 27, 2021 158.99 158.99 154.23 156.94 59,227 -2.40(-1.51%)
Jul 26, 2021 159.30 159.45 158.72 159.34 42,962 -0.44(-0.27%)
Jul 23, 2021 158.91 159.81 157.73 159.78 54,094 +1.59(+1.01%)
Jul 22, 2021 157.35 158.18 157.15 158.18 97,347 +0.47(+0.30%)
Jul 21, 2021 154.98 157.71 154.72 157.71 79,966 +2.89(+1.87%)
Jul 20, 2021 153.10 155.80 151.99 154.82 51,795 +2.20(+1.44%)
Jul 19, 2021 151.49 152.73 150.82 152.62 78,028 -0.61(-0.40%)
Jul 16, 2021 155.79 156.05 153.11 153.23 38,047 -1.85(-1.20%)
Jul 15, 2021 156.81 156.81 154.00 155.08 59,673 -1.79(-1.14%)
Jul 14, 2021 158.65 159.10 156.61 156.88 82,313 -0.61(-0.39%)
Jul 13, 2021 157.49 158.43 156.94 157.48 59,291 -0.24(-0.15%)
Jul 12, 2021 158.06 158.36 156.93 157.72 56,409 +0.26(+0.16%)
Jul 09, 2021 155.82 157.64 154.80 157.46 62,903 +1.82(+1.17%)
Jul 08, 2021 154.17 156.14 153.54 155.64 107,954 -1.72(-1.10%)
Jul 07, 2021 159.42 159.47 156.91 157.36 74,601 -1.07(-0.67%)
Jul 06, 2021 158.69 159.02 157.21 158.43 55,544 +0.08(+0.05%)
Jul 02, 2021 158.14 158.51 157.97 158.35 37,117 +1.17(+0.74%)
Jul 01, 2021 158.17 158.22 156.56 157.18 166,378 -1.33(-0.84%)
Jun 30, 2021 159.30 159.30 158.15 158.51 58,402 -0.78(-0.49%)
Jun 29, 2021 157.95 159.29 157.95 159.29 75,267 +1.21(+0.76%)
Jun 28, 2021 156.08 158.27 156.08 158.08 54,351 +2.54(+1.63%)
Jun 25, 2021 155.71 156.07 155.15 155.54 74,174 +0.24(+0.15%)
Jun 24, 2021 154.34 155.96 154.34 155.30 103,537 +2.03(+1.33%)
Jun 23, 2021 153.19 154.12 153.19 153.27 69,539 -0.02(-0.01%)
Jun 22, 2021 151.99 153.36 151.95 153.29 153,111 +1.51(+0.99%)
Jun 21, 2021 150.89 151.90 149.97 151.78 59,432 +0.88(+0.58%)
Jun 18, 2021 151.52 152.41 150.50 150.91 168,175 -1.28(-0.84%)
Jun 17, 2021 149.52 152.92 149.49 152.19 103,086 +1.95(+1.30%)
Jun 16, 2021 151.21 151.87 148.44 150.24 83,173 -0.48(-0.32%)
Jun 15, 2021 152.09 152.24 150.57 150.72 48,197 -1.43(-0.94%)
Jun 14, 2021 150.63 152.14 150.17 152.14 44,455 +1.75(+1.17%)
Jun 11, 2021 149.47 150.41 149.37 150.39 68,150 +0.83(+0.55%)
Jun 10, 2021 147.34 149.60 147.28 149.56 65,391 +2.18(+1.48%)
Jun 09, 2021 148.34 148.64 147.37 147.38 37,530 -0.48(-0.32%)
Jun 08, 2021 148.99 149.52 146.96 147.86 72,910 -0.09(-0.06%)
Jun 07, 2021 147.61 148.03 147.22 147.95 86,306 -0.14(-0.09%)
Jun 04, 2021 145.69 148.25 145.69 148.09 98,025 +3.64(+2.52%)
Jun 03, 2021 145.10 145.56 143.95 144.45 60,403 -2.46(-1.68%)
Jun 02, 2021 146.68 147.66 146.37 146.91 57,826 +0.32(+0.22%)
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.