Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

187.16 +1.41 (+0.76%)
Official Closing Price Updated: 4:15 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 159.30 159.30 158.16 158.52 58,400 -0.78(-0.49%)
Jun 29, 2021 157.96 159.29 157.96 159.29 75,264 +1.21(+0.76%)
Jun 28, 2021 156.09 158.28 156.09 158.09 54,348 +2.54(+1.63%)
Jun 25, 2021 155.72 156.07 155.16 155.55 74,171 +0.24(+0.15%)
Jun 24, 2021 154.35 155.97 154.35 155.31 103,532 +2.03(+1.33%)
Jun 23, 2021 153.19 154.12 153.19 153.28 69,536 -0.02(-0.01%)
Jun 22, 2021 152.00 153.36 151.96 153.29 153,105 +1.50(+0.99%)
Jun 21, 2021 150.89 151.91 149.98 151.79 59,430 +0.88(+0.58%)
Jun 18, 2021 151.53 152.42 150.50 150.91 168,167 -1.29(-0.84%)
Jun 17, 2021 149.53 152.93 149.50 152.20 103,081 +1.95(+1.30%)
Jun 16, 2021 151.21 151.88 148.45 150.25 83,169 -0.48(-0.32%)
Jun 15, 2021 152.10 152.25 150.57 150.72 48,195 -1.42(-0.94%)
Jun 14, 2021 150.63 152.15 150.18 152.15 44,454 +1.75(+1.17%)
Jun 11, 2021 149.48 150.41 149.38 150.39 68,147 +0.83(+0.55%)
Jun 10, 2021 147.34 149.61 147.29 149.57 65,388 +2.18(+1.48%)
Jun 09, 2021 148.34 148.65 147.37 147.38 37,528 -0.48(-0.32%)
Jun 08, 2021 149.00 149.53 146.97 147.86 72,907 -0.09(-0.06%)
Jun 07, 2021 147.61 148.04 147.22 147.95 86,302 -0.14(-0.09%)
Jun 04, 2021 145.70 148.26 145.70 148.09 98,021 +3.64(+2.52%)
Jun 03, 2021 145.10 145.56 143.96 144.45 60,400 -2.46(-1.68%)
Jun 02, 2021 146.69 147.66 146.37 146.92 57,823 +0.32(+0.22%)
Jun 01, 2021 148.00 148.68 145.84 146.60 120,280 -0.67(-0.45%)
May 28, 2021 146.98 148.22 146.97 147.26 49,625 +0.89(+0.61%)
May 27, 2021 146.21 147.12 145.52 146.38 55,603 -0.64(-0.43%)
May 26, 2021 147.10 147.66 146.48 147.02 52,560 +0.33(+0.22%)
May 25, 2021 146.89 147.50 146.20 146.69 81,711 +0.54(+0.37%)
May 24, 2021 144.67 146.64 144.53 146.15 87,651 +2.86(+2.00%)
May 21, 2021 144.90 144.98 143.14 143.29 79,026 -0.78(-0.54%)
May 20, 2021 141.19 144.40 141.19 144.06 109,730 +3.79(+2.70%)
May 19, 2021 135.88 140.46 135.83 140.28 93,542 +1.50(+1.08%)
May 18, 2021 140.40 140.99 138.63 138.78 81,244 -0.73(-0.52%)
May 17, 2021 139.65 139.72 137.79 139.51 100,829 -1.19(-0.84%)
May 14, 2021 138.65 141.31 137.74 140.70 86,863 +3.82(+2.79%)
May 13, 2021 138.08 138.98 135.70 136.88 175,601 +0.55(+0.40%)
May 12, 2021 138.19 139.09 135.97 136.33 169,793 -4.55(-3.23%)
May 11, 2021 136.16 141.38 135.87 140.88 397,245 +0.86(+0.61%)
May 10, 2021 144.00 144.00 139.95 140.02 202,433 -4.92(-3.40%)
May 07, 2021 145.16 146.48 144.19 144.94 108,575 +1.70(+1.18%)
May 06, 2021 142.78 143.47 141.08 143.25 147,245 -0.15(-0.10%)
May 05, 2021 144.95 145.33 142.99 143.40 99,981 -0.14(-0.10%)
May 04, 2021 144.90 144.90 141.41 143.54 193,116 -2.85(-1.95%)
May 03, 2021 149.13 149.13 146.18 146.39 142,419 -1.91(-1.29%)
Apr 30, 2021 149.37 150.49 148.03 148.30 82,677 -2.85(-1.89%)
Apr 29, 2021 152.27 152.48 149.45 151.15 59,928 +0.20(+0.13%)
Apr 28, 2021 151.85 151.85 150.72 150.95 91,179 -0.96(-0.63%)
Apr 27, 2021 152.86 152.95 151.14 151.91 75,875 -0.97(-0.63%)
Apr 26, 2021 150.75 152.88 150.75 152.88 116,334 +2.12(+1.41%)
Apr 23, 2021 148.86 151.14 148.86 150.75 64,415 +2.65(+1.79%)
Apr 22, 2021 149.80 150.41 147.51 148.10 123,220 -1.77(-1.18%)
Apr 21, 2021 147.22 149.91 147.09 149.88 185,927 +2.38(+1.61%)
Apr 20, 2021 148.49 149.11 146.78 147.49 199,277 -1.53(-1.02%)
Apr 19, 2021 150.92 151.80 147.93 149.02 178,861 -2.91(-1.92%)
Apr 16, 2021 152.76 152.76 151.42 151.93 79,867 -1.08(-0.70%)
Apr 15, 2021 151.87 153.09 151.27 153.00 129,690 +2.84(+1.89%)
Apr 14, 2021 152.15 152.72 149.86 150.16 154,695 -1.86(-1.23%)
Apr 13, 2021 151.55 152.30 150.75 152.03 79,303 +1.31(+0.87%)
Apr 12, 2021 150.62 151.07 150.12 150.72 80,549 -0.88(-0.58%)
Apr 09, 2021 150.65 151.65 150.09 151.60 109,767 +0.17(+0.11%)
Apr 08, 2021 150.77 151.53 150.36 151.43 81,566 +2.23(+1.50%)
Apr 07, 2021 149.28 149.78 148.53 149.20 136,106 -0.36(-0.24%)
Apr 06, 2021 150.06 151.04 148.97 149.56 196,111 -0.91(-0.60%)
Apr 05, 2021 149.41 150.70 148.74 150.46 141,131 +2.58(+1.75%)
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.