Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

182.95 -1.70 (-0.92%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 105.51 108.10 104.50 104.57 161,091 -1.64(-1.54%)
Sep 29, 2022 106.64 107.06 104.91 106.21 130,824 -2.40(-2.21%)
Sep 28, 2022 106.20 108.93 106.00 108.61 100,873 +2.18(+2.05%)
Sep 27, 2022 107.25 108.25 104.95 106.43 101,245 +0.82(+0.77%)
Sep 26, 2022 106.69 108.45 105.48 105.61 124,688 -1.00(-0.94%)
Sep 23, 2022 106.95 107.50 105.12 106.61 174,702 -1.58(-1.46%)
Sep 22, 2022 109.86 110.31 107.97 108.19 125,084 -2.48(-2.24%)
Sep 21, 2022 112.63 115.38 110.59 110.67 99,474 -1.58(-1.40%)
Sep 20, 2022 112.36 113.30 111.64 112.25 88,779 -1.44(-1.27%)
Sep 19, 2022 111.60 113.79 111.60 113.69 43,163 +0.80(+0.71%)
Sep 16, 2022 112.56 113.03 111.32 112.89 139,041 -1.39(-1.21%)
Sep 15, 2022 115.39 116.94 113.66 114.28 74,205 -2.53(-2.17%)
Sep 14, 2022 116.63 117.29 115.61 116.81 57,480 +0.46(+0.39%)
Sep 13, 2022 118.62 118.85 115.92 116.35 65,011 -7.04(-5.70%)
Sep 12, 2022 122.73 123.65 122.09 123.39 45,503 +1.28(+1.04%)
Sep 09, 2022 120.22 122.35 120.22 122.11 53,294 +4.10(+3.47%)
Sep 08, 2022 115.09 118.23 114.61 118.02 108,232 +1.60(+1.38%)
Sep 07, 2022 114.14 116.82 113.52 116.41 72,967 +2.49(+2.19%)
Sep 06, 2022 115.17 115.33 113.16 113.92 182,407 -1.21(-1.05%)
Sep 02, 2022 117.68 118.57 114.55 115.13 61,455 -1.15(-0.99%)
Sep 01, 2022 116.80 116.83 113.56 116.27 70,259 -3.19(-2.67%)
Aug 31, 2022 121.43 121.89 118.82 119.46 61,934 -0.72(-0.60%)
Aug 30, 2022 122.23 122.66 118.72 120.18 64,680 -0.94(-0.77%)
Aug 29, 2022 121.92 123.27 121.02 121.12 56,751 -1.98(-1.61%)
Aug 26, 2022 128.98 129.21 123.09 123.10 78,922 -5.84(-4.53%)
Aug 25, 2022 126.54 128.96 126.54 128.94 64,682 +2.96(+2.35%)
Aug 24, 2022 125.49 126.85 125.21 125.98 44,829 +0.58(+0.46%)
Aug 23, 2022 125.53 127.14 125.30 125.40 36,710 +0.15(+0.12%)
Aug 22, 2022 126.94 127.29 124.91 125.25 100,642 -4.10(-3.17%)
Aug 19, 2022 131.42 131.60 128.69 129.35 50,836 -3.81(-2.86%)
Aug 18, 2022 132.17 133.66 131.71 133.16 27,208 +0.92(+0.69%)
Aug 17, 2022 133.43 133.48 130.99 132.24 66,118 -3.15(-2.33%)
Aug 16, 2022 135.74 136.14 133.55 135.39 47,030 -1.38(-1.01%)
Aug 15, 2022 135.32 137.09 135.04 136.78 67,242 +0.81(+0.59%)
Aug 12, 2022 133.90 135.97 133.64 135.97 49,206 +3.37(+2.54%)
Aug 11, 2022 135.29 136.49 132.29 132.60 71,852 -1.12(-0.83%)
Aug 10, 2022 132.34 134.01 131.79 133.72 118,830 +5.00(+3.89%)
Aug 09, 2022 130.83 130.83 127.80 128.71 64,562 -3.85(-2.90%)
Aug 08, 2022 132.81 135.11 132.02 132.56 93,873 -0.42(-0.31%)
Aug 05, 2022 130.48 133.43 130.48 132.98 102,016 +0.09(+0.07%)
Aug 04, 2022 131.85 132.89 130.59 132.89 71,763 +0.25(+0.19%)
Aug 03, 2022 128.92 132.81 128.92 132.64 50,348 +3.59(+2.78%)
Aug 02, 2022 127.41 130.59 127.22 129.05 93,539 +0.21(+0.16%)
Aug 01, 2022 127.27 130.19 126.80 128.84 78,652 +0.49(+0.38%)
Jul 29, 2022 126.22 128.62 125.58 128.35 97,899 +1.47(+1.15%)
Jul 28, 2022 124.94 127.07 122.99 126.89 94,646 +1.78(+1.43%)
Jul 27, 2022 121.78 125.95 121.67 125.10 168,252 +5.48(+4.58%)
Jul 26, 2022 122.67 122.67 119.15 119.62 81,719 -3.49(-2.83%)
Jul 25, 2022 124.13 124.13 122.01 123.11 43,574 -1.33(-1.07%)
Jul 22, 2022 127.32 128.54 123.67 124.45 61,995 -3.11(-2.44%)
Jul 21, 2022 125.76 127.56 124.51 127.56 107,640 +1.93(+1.54%)
Jul 20, 2022 122.06 126.07 121.78 125.62 118,156 +3.92(+3.22%)
Jul 19, 2022 119.18 121.83 118.37 121.70 75,693 +4.31(+3.67%)
Jul 18, 2022 119.69 120.31 116.87 117.40 41,813 -0.73(-0.62%)
Jul 15, 2022 116.63 118.16 115.44 118.13 70,339 +2.75(+2.38%)
Jul 14, 2022 114.46 115.89 112.45 115.38 103,657 -0.11(-0.10%)
Jul 13, 2022 112.98 116.51 112.82 115.48 92,942 -0.18(-0.15%)
Jul 12, 2022 118.56 119.59 114.85 115.66 64,279 -2.08(-1.77%)
Jul 11, 2022 119.42 119.57 116.98 117.75 42,868 -3.30(-2.73%)
Jul 08, 2022 119.08 121.95 118.66 121.05 68,350 +0.03(+0.03%)
Jul 07, 2022 118.50 121.33 118.47 121.02 132,222 +3.63(+3.09%)
Jul 06, 2022 117.44 118.33 116.01 117.39 102,438 +0.45(+0.38%)
Jul 05, 2022 112.09 117.03 111.56 116.94 243,540 +2.90(+2.54%)
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.