Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

190.79 -0.21 (-0.11%)
Streaming Delayed Price Updated: 2:16 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 127.98 130.47 127.98 130.40 76,083 +2.22(+1.73%)
Mar 30, 2023 127.80 128.68 127.48 128.18 120,365 +1.83(+1.45%)
Mar 29, 2023 124.90 126.78 124.81 126.35 98,276 +3.12(+2.53%)
Mar 28, 2023 123.63 123.73 122.19 123.23 58,064 -0.82(-0.66%)
Mar 27, 2023 125.27 125.53 123.58 124.05 156,085 -0.89(-0.71%)
Mar 24, 2023 125.39 125.51 123.65 124.94 88,163 -1.24(-0.98%)
Mar 23, 2023 125.09 127.75 124.66 126.18 117,551 +2.89(+2.35%)
Mar 22, 2023 125.48 127.49 123.29 123.29 84,808 -2.20(-1.75%)
Mar 21, 2023 125.08 125.94 123.91 125.48 89,852 +1.45(+1.17%)
Mar 20, 2023 123.78 124.25 122.51 124.04 100,624 -0.04(-0.03%)
Mar 17, 2023 124.84 125.83 123.49 124.08 60,085 -0.93(-0.74%)
Mar 16, 2023 120.85 125.18 120.45 125.01 308,752 +4.08(+3.38%)
Mar 15, 2023 119.67 121.18 118.94 120.92 247,786 -0.26(-0.21%)
Mar 14, 2023 120.09 121.51 119.71 121.18 53,635 +2.95(+2.49%)
Mar 13, 2023 116.50 119.66 115.73 118.24 119,951 +0.60(+0.51%)
Mar 10, 2023 120.09 120.51 117.20 117.64 94,774 -2.36(-1.96%)
Mar 09, 2023 122.58 124.19 119.86 120.00 82,233 -2.78(-2.27%)
Mar 08, 2023 121.43 122.82 121.11 122.78 156,889 +1.64(+1.35%)
Mar 07, 2023 122.71 123.37 120.87 121.14 27,752 -1.67(-1.36%)
Mar 06, 2023 123.78 124.87 122.57 122.81 48,747 -0.38(-0.31%)
Mar 03, 2023 121.34 123.38 121.03 123.19 40,721 +1.64(+1.35%)
Mar 02, 2023 118.93 121.96 118.59 121.55 104,152 +1.67(+1.39%)
Mar 01, 2023 120.97 121.60 119.78 119.89 48,392 -0.72(-0.60%)
Feb 28, 2023 119.98 121.79 119.98 120.60 57,196 +0.46(+0.38%)
Feb 27, 2023 121.22 121.46 120.06 120.14 61,965 +0.70(+0.59%)
Feb 24, 2023 119.37 120.08 118.78 119.45 50,593 -2.41(-1.97%)
Feb 23, 2023 122.26 122.52 119.95 121.85 193,204 +2.27(+1.89%)
Feb 22, 2023 119.53 120.54 118.95 119.59 59,090 +0.83(+0.70%)
Feb 21, 2023 120.06 121.10 118.73 118.76 71,720 -3.44(-2.82%)
Feb 17, 2023 122.88 122.97 121.17 122.20 59,236 -1.85(-1.49%)
Feb 16, 2023 124.87 126.09 123.93 124.05 96,411 -3.60(-2.82%)
Feb 15, 2023 125.35 127.70 124.96 127.65 47,432 +1.40(+1.11%)
Feb 14, 2023 123.36 126.67 122.89 126.25 82,583 +2.17(+1.75%)
Feb 13, 2023 122.90 124.32 122.09 124.09 41,101 +2.02(+1.65%)
Feb 10, 2023 122.26 122.57 120.84 122.07 50,131 -1.63(-1.32%)
Feb 09, 2023 126.25 126.77 123.12 123.70 80,409 -0.49(-0.39%)
Feb 08, 2023 126.44 126.90 124.06 124.19 85,483 -2.21(-1.75%)
Feb 07, 2023 123.05 126.90 122.58 126.39 75,564 +3.65(+2.98%)
Feb 06, 2023 122.99 124.50 122.32 122.74 55,128 -1.98(-1.59%)
Feb 03, 2023 124.56 127.32 124.26 124.72 102,962 -3.20(-2.50%)
Feb 02, 2023 126.44 128.95 125.92 127.92 266,555 +4.38(+3.55%)
Feb 01, 2023 118.68 124.51 118.68 123.54 104,253 +4.96(+4.18%)
Jan 31, 2023 116.45 118.58 116.41 118.58 42,057 +2.26(+1.94%)
Jan 30, 2023 117.64 118.19 116.30 116.32 86,257 -3.04(-2.55%)
Jan 27, 2023 117.52 120.22 117.52 119.37 164,329 +0.09(+0.08%)
Jan 26, 2023 117.84 119.30 116.64 119.28 94,592 +3.08(+2.65%)
Jan 25, 2023 114.19 116.40 112.89 116.19 53,490 -0.34(-0.29%)
Jan 24, 2023 116.21 117.51 115.99 116.53 49,101 -0.76(-0.65%)
Jan 23, 2023 113.79 117.51 113.79 117.29 74,765 +3.87(+3.41%)
Jan 20, 2023 110.59 113.44 110.24 113.42 53,486 +3.73(+3.40%)
Jan 19, 2023 110.40 111.15 109.43 109.68 50,780 -1.68(-1.51%)
Jan 18, 2023 114.18 114.90 111.34 111.36 96,912 -1.66(-1.47%)
Jan 17, 2023 111.85 113.23 111.85 113.02 70,267 +0.55(+0.49%)
Jan 13, 2023 110.39 112.52 110.39 112.47 55,895 +0.66(+0.59%)
Jan 12, 2023 111.06 112.17 109.19 111.81 67,466 +1.03(+0.93%)
Jan 11, 2023 109.29 110.93 108.84 110.78 76,293 +1.68(+1.54%)
Jan 10, 2023 107.75 109.21 107.34 109.10 55,555 +0.69(+0.64%)
Jan 09, 2023 108.05 110.44 107.98 108.41 74,565 +1.99(+1.87%)
Jan 06, 2023 104.46 107.03 102.73 106.42 55,302 +3.04(+2.94%)
Jan 05, 2023 104.61 104.66 103.23 103.38 57,131 -2.59(-2.45%)
Jan 04, 2023 106.12 106.86 104.74 105.97 71,810 +1.61(+1.54%)
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.