Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

124.94 -3.21 (-2.50%)
Official Closing Price Updated: 4:15 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 106.92 109.11 106.75 108.68 143,395 +2.20(+2.07%)
Jun 29, 2020 105.80 106.48 104.31 106.48 124,976 +0.69(+0.65%)
Jun 26, 2020 106.91 107.20 105.06 105.79 210,771 -1.31(-1.23%)
Jun 25, 2020 105.95 107.11 104.60 107.11 115,045 +1.10(+1.04%)
Jun 24, 2020 107.81 108.46 105.44 106.00 149,111 -2.42(-2.23%)
Jun 23, 2020 109.16 109.55 108.32 108.42 164,501 +0.35(+0.32%)
Jun 22, 2020 107.16 108.17 106.64 108.07 110,451 +0.83(+0.78%)
Jun 19, 2020 108.72 109.11 106.64 107.24 134,127 -0.29(-0.27%)
Jun 18, 2020 107.14 107.71 106.85 107.52 89,961 +0.26(+0.24%)
Jun 17, 2020 107.69 108.23 106.97 107.27 109,238 +0.40(+0.37%)
Jun 16, 2020 107.77 108.17 105.41 106.87 222,067 +2.25(+2.15%)
Jun 15, 2020 101.38 104.88 100.92 104.62 450,637 +1.19(+1.15%)
Jun 12, 2020 104.73 105.16 101.45 103.43 601,661 +1.53(+1.50%)
Jun 11, 2020 105.82 106.25 101.83 101.89 403,262 -6.52(-6.02%)
Jun 10, 2020 108.46 109.22 108.03 108.42 156,082 +0.50(+0.46%)
Jun 09, 2020 107.63 108.54 107.34 107.92 306,303 -0.36(-0.33%)
Jun 08, 2020 108.18 108.36 106.85 108.28 305,792 +0.40(+0.37%)
Jun 05, 2020 106.41 108.87 106.17 107.88 107,382 +2.70(+2.57%)
Jun 04, 2020 105.15 106.32 104.42 105.18 132,026 -0.31(-0.29%)
Jun 03, 2020 104.43 105.92 104.43 105.48 167,072 +1.95(+1.88%)
Jun 02, 2020 102.56 103.57 101.73 103.54 131,415 +1.13(+1.11%)
Jun 01, 2020 102.20 102.84 101.65 102.40 255,717 -0.19(-0.18%)
May 29, 2020 100.58 102.79 100.05 102.59 182,288 +2.20(+2.19%)
May 28, 2020 100.67 102.63 100.18 100.39 160,579 -0.92(-0.90%)
May 27, 2020 100.38 101.31 97.82 101.31 190,767 +1.05(+1.05%)
May 26, 2020 101.43 102.00 100.13 100.25 208,836 +0.72(+0.72%)
May 22, 2020 99.05 99.56 98.04 99.54 143,276 +0.36(+0.36%)
May 21, 2020 100.46 100.83 98.80 99.18 88,243 -1.46(-1.45%)
May 20, 2020 99.49 101.15 99.49 100.64 137,113 +2.65(+2.70%)
May 19, 2020 98.36 99.59 97.97 98.00 154,846 +0.24(+0.24%)
May 18, 2020 96.86 98.22 96.66 97.76 111,981 +3.07(+3.25%)
May 15, 2020 93.37 94.81 93.03 94.68 106,477 -0.62(-0.65%)
May 14, 2020 92.50 95.34 91.34 95.30 258,443 +1.93(+2.07%)
May 13, 2020 95.48 96.17 92.23 93.37 314,020 -2.17(-2.27%)
May 12, 2020 98.49 98.59 95.51 95.54 149,964 -2.32(-2.37%)
May 11, 2020 97.09 98.49 96.97 97.86 126,347 +0.14(+0.14%)
May 08, 2020 96.38 97.73 95.98 97.72 336,423 +2.04(+2.13%)
May 07, 2020 95.80 96.28 95.25 95.68 147,211 +1.22(+1.30%)
May 06, 2020 94.48 95.63 94.14 94.46 161,567 +0.68(+0.72%)
May 05, 2020 93.48 94.89 93.38 93.78 235,629 +1.82(+1.98%)
May 04, 2020 90.73 92.04 90.32 91.96 233,223 +0.76(+0.83%)
May 01, 2020 93.11 93.30 90.81 91.20 176,959 -4.21(-4.41%)
Apr 30, 2020 97.31 97.31 95.23 95.41 194,499 -1.80(-1.85%)
Apr 29, 2020 95.45 97.65 94.97 97.21 164,731 +3.63(+3.88%)
Apr 28, 2020 96.12 96.35 93.46 93.58 123,763 -1.25(-1.32%)
Apr 27, 2020 94.75 95.36 94.48 94.83 242,892 +1.27(+1.36%)
Apr 24, 2020 92.08 93.73 91.40 93.56 306,863 +1.66(+1.81%)
Apr 23, 2020 92.41 93.35 91.70 91.90 123,095 -0.78(-0.84%)
Apr 22, 2020 91.00 92.95 90.89 92.67 127,945 +4.16(+4.70%)
Apr 21, 2020 91.45 91.50 88.16 88.52 239,824 -4.14(-4.47%)
Apr 20, 2020 92.98 94.17 92.50 92.66 255,920 -1.45(-1.54%)
Apr 17, 2020 94.28 94.46 92.89 94.11 361,057 +1.27(+1.37%)
Apr 16, 2020 92.13 93.02 91.20 92.83 242,022 +1.63(+1.79%)
Apr 15, 2020 91.41 91.72 90.14 91.20 209,881 -1.76(-1.89%)
Apr 14, 2020 91.02 93.12 91.02 92.96 239,657 +3.65(+4.09%)
Apr 13, 2020 88.43 89.35 87.67 89.31 378,739 +0.37(+0.41%)
Apr 09, 2020 90.38 91.11 88.24 88.95 222,707 -0.48(-0.53%)
Apr 08, 2020 87.89 89.72 87.17 89.42 454,511 +2.60(+2.99%)
Apr 07, 2020 89.94 90.04 86.69 86.83 314,141 -0.19(-0.22%)
Apr 06, 2020 83.36 87.55 83.13 87.02 225,908 +7.08(+8.86%)
Apr 03, 2020 81.02 81.68 79.14 79.93 127,692 -1.26(-1.56%)
Apr 02, 2020 79.11 81.69 78.82 81.20 169,169 +1.33(+1.67%)
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.