Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

118.79 +2.26 (+1.94%)
Official Closing Price Updated: 4:15 PM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 116.66 118.79 116.62 118.79 41,982 +2.26(+1.94%)
Jan 30, 2023 117.85 118.40 116.51 116.53 86,103 -3.05(-2.55%)
Jan 27, 2023 117.73 120.44 117.73 119.58 164,036 +0.09(+0.08%)
Jan 26, 2023 118.05 119.51 116.85 119.49 94,423 +3.09(+2.65%)
Jan 25, 2023 114.39 116.61 113.09 116.40 53,395 -0.34(-0.29%)
Jan 24, 2023 116.42 117.72 116.20 116.74 49,014 -0.76(-0.65%)
Jan 23, 2023 113.99 117.72 113.99 117.50 74,632 +3.88(+3.41%)
Jan 20, 2023 110.79 113.65 110.44 113.62 53,391 +3.74(+3.40%)
Jan 19, 2023 110.60 111.34 109.63 109.88 50,690 -1.68(-1.51%)
Jan 18, 2023 114.38 115.11 111.54 111.56 96,739 -1.66(-1.47%)
Jan 17, 2023 112.05 113.43 112.05 113.22 70,142 +0.55(+0.49%)
Jan 13, 2023 110.59 112.72 110.59 112.67 55,796 +0.66(+0.59%)
Jan 12, 2023 111.26 112.37 109.39 112.01 67,346 +1.03(+0.93%)
Jan 11, 2023 109.49 111.13 109.04 110.98 76,157 +1.69(+1.54%)
Jan 10, 2023 107.94 109.41 107.53 109.29 55,456 +0.69(+0.64%)
Jan 09, 2023 108.24 110.64 108.17 108.60 74,432 +1.99(+1.87%)
Jan 06, 2023 104.65 107.22 102.91 106.61 55,204 +3.05(+2.95%)
Jan 05, 2023 104.80 104.85 103.41 103.56 57,029 -2.60(-2.45%)
Jan 04, 2023 106.31 107.06 104.93 106.16 71,682 +1.61(+1.54%)
Jan 03, 2023 107.02 107.70 103.84 104.55 55,533 -0.69(-0.66%)
Dec 30, 2022 103.80 105.36 103.42 105.24 69,650 -0.39(-0.37%)
Dec 29, 2022 103.38 105.85 103.15 105.63 193,472 +3.37(+3.30%)
Dec 28, 2022 103.26 104.32 101.95 102.26 220,392 -1.45(-1.40%)
Dec 27, 2022 104.37 104.48 103.10 103.71 96,489 -1.22(-1.16%)
Dec 23, 2022 104.23 105.07 103.48 104.93 50,603 -0.08(-0.07%)
Dec 22, 2022 106.87 106.87 103.30 105.01 177,903 -3.82(-3.51%)
Dec 21, 2022 107.77 109.44 107.11 108.82 94,202 +1.34(+1.25%)
Dec 20, 2022 106.30 108.08 106.11 107.48 42,804 +0.14(+0.13%)
Dec 19, 2022 109.10 109.10 106.69 107.34 55,344 -2.08(-1.90%)
Dec 16, 2022 109.49 110.40 108.55 109.42 75,160 -0.74(-0.67%)
Dec 15, 2022 112.46 112.68 109.69 110.16 71,245 -4.25(-3.71%)
Dec 14, 2022 115.49 116.91 113.28 114.41 73,034 -1.10(-0.95%)
Dec 13, 2022 118.71 119.09 114.11 115.51 148,516 +2.09(+1.84%)
Dec 12, 2022 110.74 113.42 110.58 113.42 65,263 +2.50(+2.25%)
Dec 09, 2022 111.07 112.38 110.89 110.92 71,153 -0.37(-0.33%)
Dec 08, 2022 109.57 111.84 108.81 111.29 53,719 +2.53(+2.32%)
Dec 07, 2022 108.64 109.69 108.03 108.76 72,318 -0.60(-0.55%)
Dec 06, 2022 111.48 111.52 108.46 109.36 73,699 -2.25(-2.01%)
Dec 05, 2022 113.52 113.63 110.91 111.61 66,602 -2.63(-2.30%)
Dec 02, 2022 112.74 114.47 112.45 114.24 70,752 -1.62(-1.40%)
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.