Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

192.11 -1.07 (-0.55%)
Streaming Delayed Price Updated: 9:53 AM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 192.49 194.31 192.03 193.18 132,249 +1.03(+0.54%)
May 23, 2024 195.72 195.72 191.29 192.15 109,552 -1.47(-0.76%)
May 22, 2024 193.51 193.99 192.08 193.62 69,761 +1.22(+0.63%)
May 21, 2024 191.42 192.53 191.09 192.40 61,766 -0.89(-0.46%)
May 20, 2024 190.88 193.31 190.88 193.29 44,237 +2.54(+1.33%)
May 17, 2024 191.78 191.78 189.75 190.75 46,213 -0.24(-0.13%)
May 16, 2024 191.51 192.26 190.99 190.99 80,157 -0.41(-0.21%)
May 15, 2024 188.76 191.46 188.25 191.40 83,738 +4.37(+2.34%)
May 14, 2024 185.20 187.09 185.20 187.03 50,624 +1.36(+0.73%)
May 13, 2024 185.61 186.05 185.27 185.67 42,727 +0.93(+0.50%)
May 10, 2024 185.00 186.06 184.19 184.74 60,016 +0.92(+0.50%)
May 09, 2024 184.10 184.56 183.18 183.82 65,290 -0.30(-0.16%)
May 08, 2024 183.02 184.29 182.94 184.12 57,946 -0.27(-0.15%)
May 07, 2024 184.75 185.83 184.36 184.39 76,846 -0.69(-0.37%)
May 06, 2024 183.77 185.08 183.06 185.08 104,822 +2.33(+1.27%)
May 03, 2024 182.91 183.53 181.84 182.75 111,584 +2.61(+1.45%)
May 02, 2024 179.74 180.53 176.55 180.14 139,595 +2.80(+1.58%)
May 01, 2024 178.99 182.00 177.02 177.34 186,462 -2.72(-1.51%)
Apr 30, 2024 182.85 184.11 180.06 180.06 53,962 -3.75(-2.04%)
Apr 29, 2024 184.30 184.58 182.85 183.81 67,183 -0.18(-0.10%)
Apr 26, 2024 182.03 184.63 181.49 183.99 119,079 +2.81(+1.55%)
Apr 25, 2024 178.71 181.79 178.32 181.18 64,275 +0.04(+0.02%)
Apr 24, 2024 182.14 183.10 179.97 181.14 93,068 +1.24(+0.69%)
Apr 23, 2024 177.32 180.58 177.00 179.90 103,137 +3.54(+2.01%)
Apr 22, 2024 175.22 177.16 173.44 176.36 94,014 +2.42(+1.39%)
Apr 19, 2024 177.23 177.87 173.20 173.94 148,284 -3.98(-2.24%)
Apr 18, 2024 179.74 180.26 177.69 177.92 100,069 -1.81(-1.01%)
Apr 17, 2024 183.52 183.68 179.69 179.73 82,332 -3.54(-1.93%)
Apr 16, 2024 182.42 184.27 182.08 183.27 152,488 +0.60(+0.33%)
Apr 15, 2024 187.94 187.97 181.96 182.67 193,859 -3.35(-1.80%)
Apr 12, 2024 187.96 188.15 185.64 186.02 184,911 -4.73(-2.48%)
Apr 11, 2024 188.93 191.02 187.36 190.75 75,303 +3.28(+1.75%)
Apr 10, 2024 187.45 188.74 186.65 187.47 112,135 -2.99(-1.57%)
Apr 09, 2024 190.26 190.69 188.30 190.46 87,415 +1.61(+0.85%)
Apr 08, 2024 189.22 189.63 187.73 188.85 60,944 +0.17(+0.09%)
Apr 05, 2024 187.02 189.47 186.59 188.68 74,998 +2.45(+1.32%)
Apr 04, 2024 192.20 192.65 186.23 186.23 116,638 -3.71(-1.95%)
Apr 03, 2024 188.25 191.03 188.25 189.94 68,787 +0.53(+0.28%)
Apr 02, 2024 188.61 189.64 187.85 189.41 75,303 -2.01(-1.05%)
Apr 01, 2024 190.98 193.05 190.85 191.42 124,026 +0.74(+0.39%)
Mar 28, 2024 190.86 191.59 190.40 190.68 58,882 -0.32(-0.17%)
Mar 27, 2024 191.42 191.50 189.01 191.00 163,154 +0.94(+0.49%)
Mar 26, 2024 191.26 191.59 189.96 190.06 75,793 -0.17(-0.09%)
Mar 25, 2024 189.89 191.17 189.03 190.23 65,081 -1.03(-0.54%)
Mar 22, 2024 191.46 192.07 190.05 191.26 39,338 -0.54(-0.28%)
Mar 21, 2024 193.24 194.04 191.79 191.80 80,911 +1.81(+0.95%)
Mar 20, 2024 188.44 190.25 186.79 189.99 67,732 +2.84(+1.52%)
Mar 19, 2024 185.82 187.47 184.29 187.15 138,976 +0.00(+0.00%)
Mar 18, 2024 187.94 188.70 187.01 187.15 53,513 +1.41(+0.76%)
Mar 15, 2024 186.81 187.19 185.70 185.74 53,676 -3.10(-1.64%)
Mar 14, 2024 190.73 190.78 187.24 188.84 100,121 -1.51(-0.79%)
Mar 13, 2024 191.84 192.02 189.75 190.35 90,336 -2.39(-1.24%)
Mar 12, 2024 190.97 192.84 189.27 192.74 353,960 +2.92(+1.54%)
Mar 11, 2024 189.21 190.16 187.80 189.82 462,027 -0.89(-0.47%)
Mar 08, 2024 195.47 196.29 190.55 190.71 190,084 -4.94(-2.52%)
Mar 07, 2024 193.22 196.25 192.71 195.65 102,847 +3.80(+1.98%)
Mar 06, 2024 192.98 193.32 190.68 191.85 165,757 +2.66(+1.41%)
Mar 05, 2024 192.13 192.13 187.80 189.19 121,939 -5.04(-2.59%)
Mar 04, 2024 194.94 195.37 193.78 194.23 107,506 +0.04(+0.02%)
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.