Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

106.72 +0.82 (+0.77%)
Official Closing Price Updated: 4:15 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 121.81 122.27 119.20 119.84 61,739 -0.72(-0.60%)
Aug 30, 2022 122.62 123.05 119.10 120.56 64,477 -0.94(-0.77%)
Aug 29, 2022 122.31 123.66 121.40 121.50 56,573 -1.99(-1.61%)
Aug 26, 2022 129.39 129.62 123.48 123.49 78,674 -5.86(-4.53%)
Aug 25, 2022 126.94 129.37 126.94 129.35 64,479 +2.97(+2.35%)
Aug 24, 2022 125.89 127.25 125.61 126.38 44,688 +0.58(+0.46%)
Aug 23, 2022 125.93 127.54 125.70 125.80 36,595 +0.15(+0.12%)
Aug 22, 2022 127.34 127.69 125.30 125.65 100,325 -4.11(-3.17%)
Aug 19, 2022 131.84 132.02 129.10 129.76 50,676 -3.82(-2.86%)
Aug 18, 2022 132.59 134.08 132.13 133.58 27,123 +0.92(+0.69%)
Aug 17, 2022 133.85 133.90 131.40 132.66 65,910 -3.16(-2.33%)
Aug 16, 2022 136.17 136.57 133.97 135.82 46,882 -1.39(-1.01%)
Aug 15, 2022 135.75 137.52 135.46 137.21 67,030 +0.81(+0.59%)
Aug 12, 2022 134.32 136.40 134.06 136.40 49,051 +3.38(+2.54%)
Aug 11, 2022 135.72 136.92 132.71 133.02 71,626 -1.12(-0.83%)
Aug 10, 2022 132.76 134.43 132.21 134.14 118,456 +5.02(+3.89%)
Aug 09, 2022 131.24 131.24 128.20 129.12 64,359 -3.86(-2.90%)
Aug 08, 2022 133.23 135.54 132.44 132.98 93,578 -0.42(-0.31%)
Aug 05, 2022 130.89 133.85 130.89 133.40 101,695 +0.09(+0.07%)
Aug 04, 2022 132.27 133.31 131.00 133.31 71,537 +0.25(+0.19%)
Aug 03, 2022 129.33 133.23 129.33 133.06 50,190 +3.60(+2.78%)
Aug 02, 2022 127.81 131.00 127.62 129.46 93,245 +0.21(+0.16%)
Aug 01, 2022 127.67 130.60 127.20 129.25 78,405 +0.49(+0.38%)
Jul 29, 2022 126.62 129.03 125.98 128.76 97,591 +1.47(+1.15%)
Jul 28, 2022 125.33 127.47 123.38 127.29 94,348 +1.79(+1.43%)
Jul 27, 2022 122.16 126.35 122.05 125.50 167,722 +5.50(+4.58%)
Jul 26, 2022 123.06 123.06 119.53 120.00 81,462 -3.50(-2.83%)
Jul 25, 2022 124.52 124.52 122.40 123.50 43,437 -1.34(-1.07%)
Jul 22, 2022 127.72 128.95 124.06 124.84 61,800 -3.12(-2.44%)
Jul 21, 2022 126.16 127.96 124.90 127.96 107,301 +1.94(+1.54%)
Jul 20, 2022 122.45 126.47 122.17 126.02 117,784 +3.93(+3.22%)
Jul 19, 2022 119.56 122.22 118.74 122.09 75,455 +4.32(+3.67%)
Jul 18, 2022 120.07 120.69 117.24 117.77 41,682 -0.73(-0.62%)
Jul 15, 2022 117.00 118.53 115.81 118.50 70,118 +2.76(+2.38%)
Jul 14, 2022 114.82 116.26 112.81 115.74 103,331 -0.11(-0.09%)
Jul 13, 2022 113.34 116.88 113.18 115.85 92,649 -0.18(-0.16%)
Jul 12, 2022 118.94 119.97 115.21 116.03 64,077 -2.09(-1.77%)
Jul 11, 2022 119.80 119.95 117.35 118.12 42,733 -3.31(-2.73%)
Jul 08, 2022 119.46 122.34 119.03 121.43 68,135 +0.03(+0.03%)
Jul 07, 2022 118.87 121.71 118.84 121.40 131,806 +3.64(+3.09%)
Jul 06, 2022 117.81 118.70 116.38 117.76 102,116 +0.45(+0.38%)
Jul 05, 2022 112.44 117.40 111.91 117.31 242,773 +2.91(+2.54%)
Jul 01, 2022 113.44 114.90 112.49 114.40 80,885 -0.01(-0.01%)
Jun 30, 2022 114.73 116.46 112.33 114.41 159,403 -1.93(-1.66%)
Jun 29, 2022 116.69 117.29 115.20 116.34 97,714 -0.96(-0.82%)
Jun 28, 2022 121.92 122.76 117.17 117.30 76,817 -4.07(-3.35%)
Jun 27, 2022 123.32 123.42 120.87 121.37 68,770 -1.35(-1.10%)
Jun 24, 2022 119.08 122.86 119.08 122.72 120,467 +5.31(+4.52%)
Jun 23, 2022 116.06 117.69 114.68 117.41 124,630 +2.45(+2.13%)
Jun 22, 2022 113.66 117.02 113.66 114.96 113,238 -0.47(-0.41%)
Jun 21, 2022 114.52 116.90 114.52 115.43 63,707 +2.87(+2.55%)
Jun 17, 2022 111.32 113.50 110.21 112.56 115,071 +1.62(+1.46%)
Jun 16, 2022 113.63 113.99 110.00 110.94 120,146 -6.29(-5.37%)
Jun 15, 2022 115.91 119.27 114.56 117.23 100,288 +2.84(+2.48%)
Jun 14, 2022 115.02 115.64 113.24 114.39 101,045 +0.58(+0.51%)
Jun 13, 2022 116.40 117.63 113.33 113.81 225,194 -7.23(-5.97%)
Jun 10, 2022 123.33 124.02 120.62 121.04 120,088 -5.62(-4.44%)
Jun 09, 2022 129.17 131.07 126.62 126.66 53,754 -3.83(-2.94%)
Jun 08, 2022 131.31 132.58 129.80 130.49 45,057 -1.48(-1.12%)
Jun 07, 2022 128.34 132.17 127.84 131.97 112,730 +2.23(+1.72%)
Jun 06, 2022 131.93 132.55 129.02 129.74 74,396 +0.10(+0.08%)
Jun 03, 2022 131.08 131.80 129.02 129.64 66,324 -3.62(-2.72%)
Jun 02, 2022 127.56 133.41 127.50 133.26 123,294 +5.43(+4.25%)
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.