Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

190.68 -0.32 (-0.17%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 116.12 116.82 114.44 115.58 193,423 -1.76(-1.50%)
Oct 29, 2020 115.69 118.56 115.69 117.34 179,199 +2.28(+1.98%)
Oct 28, 2020 117.44 117.44 115.01 115.06 245,284 -4.06(-3.41%)
Oct 27, 2020 119.81 119.98 118.93 119.12 114,029 +0.12(+0.10%)
Oct 26, 2020 120.02 120.89 117.58 119.00 149,854 -2.40(-1.98%)
Oct 23, 2020 121.37 121.43 120.26 121.40 106,754 -0.03(-0.02%)
Oct 22, 2020 121.84 122.22 119.74 121.43 131,442 -0.36(-0.29%)
Oct 21, 2020 122.44 123.24 121.66 121.79 88,155 -0.41(-0.33%)
Oct 20, 2020 122.65 123.29 121.99 122.20 136,645 +0.04(+0.03%)
Oct 19, 2020 124.46 124.86 121.78 122.16 115,296 -1.28(-1.04%)
Oct 16, 2020 124.66 124.89 123.44 123.44 209,090 -0.36(-0.29%)
Oct 15, 2020 122.09 124.05 121.91 123.80 138,982 -0.55(-0.44%)
Oct 14, 2020 125.14 125.61 123.62 124.35 111,424 -0.49(-0.39%)
Oct 13, 2020 125.40 126.06 124.57 124.84 132,841 -0.15(-0.12%)
Oct 12, 2020 123.82 125.85 123.41 124.99 182,923 +2.62(+2.14%)
Oct 09, 2020 121.96 122.58 121.79 122.37 108,763 +1.87(+1.55%)
Oct 08, 2020 120.36 120.68 119.90 120.50 129,483 +1.08(+0.90%)
Oct 07, 2020 118.61 119.62 118.38 119.42 657,149 +2.36(+2.02%)
Oct 06, 2020 118.00 119.81 116.87 117.06 173,785 -1.39(-1.17%)
Oct 05, 2020 116.65 118.45 116.65 118.44 160,510 +2.61(+2.25%)
Oct 02, 2020 116.17 117.96 115.44 115.83 266,936 -3.05(-2.56%)
Oct 01, 2020 118.39 119.31 117.99 118.88 304,187 +2.16(+1.85%)
Sep 30, 2020 116.50 118.08 116.17 116.72 188,547 -0.03(-0.03%)
Sep 29, 2020 116.56 117.56 116.50 116.75 217,120 +0.07(+0.06%)
Sep 28, 2020 116.04 116.73 115.10 116.68 108,362 +2.37(+2.07%)
Sep 25, 2020 112.19 114.61 111.14 114.31 147,628 +2.17(+1.94%)
Sep 24, 2020 110.64 113.42 110.64 112.14 167,724 +0.52(+0.47%)
Sep 23, 2020 114.31 114.68 111.31 111.62 126,369 -2.54(-2.22%)
Sep 22, 2020 113.03 114.31 111.83 114.16 161,751 +1.76(+1.57%)
Sep 21, 2020 110.46 112.44 109.60 112.39 309,744 +0.11(+0.10%)
Sep 18, 2020 114.23 114.34 110.74 112.29 295,105 -1.49(-1.31%)
Sep 17, 2020 111.93 114.03 111.50 113.78 206,316 -0.97(-0.84%)
Sep 16, 2020 116.64 116.86 114.68 114.74 157,501 -1.35(-1.17%)
Sep 15, 2020 116.00 116.62 115.62 116.09 143,645 +1.41(+1.23%)
Sep 14, 2020 114.44 115.27 113.89 114.68 299,777 +2.15(+1.91%)
Sep 11, 2020 113.98 114.52 111.23 112.53 1,733,433 -0.44(-0.39%)
Sep 10, 2020 115.83 116.34 112.33 112.97 242,504 -1.81(-1.58%)
Sep 09, 2020 114.17 115.54 112.91 114.78 255,526 +2.60(+2.31%)
Sep 08, 2020 112.98 115.12 112.12 112.19 382,536 -5.21(-4.44%)
Sep 04, 2020 118.61 119.66 113.60 117.40 473,878 -2.09(-1.75%)
Sep 03, 2020 124.31 124.31 118.39 119.49 359,662 -6.65(-5.28%)
Sep 02, 2020 125.16 126.50 124.12 126.14 144,121 +2.40(+1.94%)
Sep 01, 2020 122.13 123.74 121.77 123.74 88,618 +2.61(+2.15%)
Aug 31, 2020 121.03 121.67 120.67 121.14 188,113 -0.28(-0.23%)
Aug 28, 2020 120.27 121.45 120.27 121.42 80,940 +1.74(+1.45%)
Aug 27, 2020 121.09 121.21 118.82 119.67 138,373 -0.82(-0.68%)
Aug 26, 2020 119.26 120.79 119.09 120.49 94,476 +1.72(+1.45%)
Aug 25, 2020 117.67 118.79 117.67 118.77 104,314 +1.02(+0.87%)
Aug 24, 2020 117.94 118.35 117.06 117.75 94,551 +0.84(+0.72%)
Aug 21, 2020 116.59 116.93 115.89 116.91 120,656 +0.19(+0.16%)
Aug 20, 2020 115.38 116.92 115.02 116.72 81,758 +0.73(+0.63%)
Aug 19, 2020 116.55 117.01 115.78 116.00 63,240 -0.38(-0.32%)
Aug 18, 2020 116.50 116.87 115.82 116.37 128,851 +0.24(+0.20%)
Aug 17, 2020 115.48 116.45 115.48 116.14 80,666 +1.25(+1.09%)
Aug 14, 2020 115.37 115.89 114.67 114.88 99,943 -0.50(-0.43%)
Aug 13, 2020 115.75 116.33 115.05 115.38 120,095 -0.54(-0.46%)
Aug 12, 2020 114.28 116.20 114.25 115.92 91,977 +2.52(+2.22%)
Aug 11, 2020 114.71 115.64 113.23 113.40 119,823 -1.62(-1.41%)
Aug 10, 2020 115.37 115.43 113.44 115.02 157,278 -0.31(-0.27%)
Aug 07, 2020 116.35 116.76 114.22 115.33 166,204 -1.60(-1.37%)
Aug 06, 2020 116.46 116.98 115.67 116.93 159,773 -0.20(-0.17%)
Aug 05, 2020 117.36 117.46 116.60 117.13 140,438 -0.08(-0.07%)
Aug 04, 2020 115.84 117.21 115.84 117.21 133,974 +1.00(+0.86%)
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.