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 (%)
Dec 31, 2020 137.59 137.59 137.59 81,681 -0.03(-0.02%)
Dec 30, 2020 136.86 137.78 136.86 137.62 81,681 +1.44(+1.06%)
Dec 29, 2020 137.41 137.58 135.54 136.18 112,833 -0.61(-0.44%)
Dec 28, 2020 138.67 138.93 136.76 136.79 72,775 -0.62(-0.45%)
Dec 24, 2020 137.07 137.41 136.72 137.41 27,695 +0.69(+0.50%)
Dec 23, 2020 138.37 138.37 136.72 136.72 125,617 -1.36(-0.98%)
Dec 22, 2020 137.55 138.10 136.72 138.07 71,080 +0.93(+0.68%)
Dec 21, 2020 136.09 137.34 134.78 137.14 76,835 -0.21(-0.15%)
Dec 18, 2020 137.46 137.91 136.54 137.35 77,128 +0.09(+0.07%)
Dec 17, 2020 137.26 137.37 136.56 137.26 77,698 +0.84(+0.61%)
Dec 16, 2020 136.08 136.56 135.62 136.43 64,340 +0.83(+0.61%)
Dec 15, 2020 135.25 135.61 134.60 135.60 94,774 +1.77(+1.32%)
Dec 14, 2020 133.18 134.47 133.18 133.83 93,050 +1.40(+1.06%)
Dec 11, 2020 132.01 132.94 131.17 132.42 99,222 -0.48(-0.36%)
Dec 10, 2020 131.85 133.41 131.13 132.90 106,288 +0.11(+0.08%)
Dec 09, 2020 135.96 136.22 132.14 132.79 110,585 -3.19(-2.34%)
Dec 08, 2020 135.21 136.21 134.74 135.98 88,338 +0.77(+0.57%)
Dec 07, 2020 135.42 135.63 134.77 135.21 76,956 +0.27(+0.20%)
Dec 04, 2020 132.99 135.01 132.99 134.94 41,777 +2.57(+1.94%)
Dec 03, 2020 132.55 133.40 132.12 132.37 123,872 -0.41(-0.31%)
Dec 02, 2020 131.99 132.90 131.53 132.78 106,578 +0.50(+0.38%)
Dec 01, 2020 131.78 132.95 131.35 132.28 85,975 +1.38(+1.06%)
Nov 30, 2020 129.84 130.99 128.35 130.90 100,657 +0.92(+0.70%)
Nov 27, 2020 129.25 130.32 129.25 129.98 34,948 +1.55(+1.21%)
Nov 25, 2020 128.37 129.12 127.89 128.43 97,414 +0.12(+0.09%)
Nov 24, 2020 127.56 128.31 126.37 128.31 178,884 +1.19(+0.93%)
Nov 23, 2020 127.01 127.60 125.77 127.13 112,159 +0.60(+0.47%)
Nov 20, 2020 127.44 128.04 126.42 126.53 66,282 -0.87(-0.68%)
Nov 19, 2020 125.29 127.44 125.04 127.39 142,075 +1.73(+1.38%)
Nov 18, 2020 126.80 127.36 125.66 125.66 110,137 -1.35(-1.07%)
Nov 17, 2020 127.33 127.42 126.37 127.02 69,709 -0.60(-0.47%)
Nov 16, 2020 126.53 127.93 126.23 127.61 194,099 +1.53(+1.22%)
Nov 13, 2020 125.93 126.71 125.33 126.08 65,378 +1.37(+1.10%)
Nov 12, 2020 125.94 126.77 124.24 124.71 94,744 -1.12(-0.89%)
Nov 11, 2020 123.95 126.17 123.95 125.83 101,834 +3.32(+2.71%)
Nov 10, 2020 124.65 125.14 121.96 122.52 170,066 -3.50(-2.78%)
Nov 09, 2020 130.24 130.93 125.92 126.02 129,114 -1.71(-1.34%)
Nov 06, 2020 126.42 128.02 125.66 127.73 133,970 +1.12(+0.89%)
Nov 05, 2020 126.03 127.02 125.60 126.61 208,477 +3.59(+2.92%)
Nov 04, 2020 121.41 123.68 120.50 123.01 314,310 +4.99(+4.23%)
Nov 03, 2020 116.73 118.71 116.72 118.03 128,870 +2.33(+2.01%)
Nov 02, 2020 116.30 117.20 114.60 115.69 170,808 +0.12(+0.10%)
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%)
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.