Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

182.95 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2022 113.08 114.54 112.14 114.04 81,140 -0.01(-0.01%)
Jun 30, 2022 114.37 116.09 111.98 114.05 159,907 -1.92(-1.66%)
Jun 29, 2022 116.32 116.92 114.84 115.97 98,023 -0.96(-0.82%)
Jun 28, 2022 121.54 122.37 116.80 116.93 77,059 -4.06(-3.35%)
Jun 27, 2022 122.93 123.03 120.49 120.99 68,987 -1.35(-1.10%)
Jun 24, 2022 118.70 122.47 118.70 122.33 120,848 +5.32(+4.54%)
Jun 23, 2022 115.67 117.29 114.30 117.02 125,049 +2.44(+2.13%)
Jun 22, 2022 113.28 116.63 113.28 114.57 113,619 -0.47(-0.41%)
Jun 21, 2022 114.14 116.51 114.14 115.04 63,921 +2.86(+2.55%)
Jun 17, 2022 110.95 113.12 109.84 112.18 115,458 +1.61(+1.46%)
Jun 16, 2022 113.25 113.61 109.63 110.57 120,550 -6.27(-5.37%)
Jun 15, 2022 115.52 118.86 114.17 116.84 100,625 +2.83(+2.48%)
Jun 14, 2022 114.63 115.25 112.86 114.01 101,385 +0.58(+0.51%)
Jun 13, 2022 116.01 117.23 112.95 113.43 225,952 -7.21(-5.97%)
Jun 10, 2022 122.92 123.60 120.22 120.63 120,492 -5.60(-4.44%)
Jun 09, 2022 128.74 130.63 126.19 126.23 53,935 -3.82(-2.93%)
Jun 08, 2022 130.87 132.13 129.36 130.05 45,208 -1.47(-1.12%)
Jun 07, 2022 127.91 131.73 127.41 131.53 113,109 +2.22(+1.72%)
Jun 06, 2022 131.49 132.10 128.59 129.31 74,646 +0.10(+0.08%)
Jun 03, 2022 130.64 131.36 128.59 129.21 66,547 -3.61(-2.72%)
Jun 02, 2022 127.13 132.97 127.07 132.81 123,709 +5.41(+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.