Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

108.85 -2.85 (-2.55%)
Streaming Delayed Price Updated: 2:43 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 167.88 169.95 167.88 169.69 46,413 +1.39(+0.82%)
Oct 28, 2021 167.62 168.30 39,688 +1.77(+1.06%)
Oct 27, 2021 167.78 168.84 166.53 166.53 40,385 -1.58(-0.94%)
Oct 26, 2021 169.79 168.11 47,489 -0.56(-0.33%)
Oct 25, 2021 168.23 169.38 167.84 168.67 42,108 +0.75(+0.45%)
Oct 22, 2021 168.84 167.21 167.92 45,067 -0.90(-0.53%)
Oct 21, 2021 166.19 168.92 166.19 168.82 55,895 +2.12(+1.27%)
Oct 20, 2021 167.00 167.46 166.31 166.70 37,860 -0.09(-0.05%)
Oct 19, 2021 165.64 166.87 164.96 166.79 58,778 +1.81(+1.10%)
Oct 18, 2021 162.25 165.13 162.09 164.98 41,494 +2.02(+1.24%)
Oct 15, 2021 163.15 163.15 162.32 162.97 44,318 +0.56(+0.34%)
Oct 14, 2021 161.26 162.56 161.01 162.41 76,211 +3.54(+2.23%)
Oct 13, 2021 157.80 159.33 157.80 158.87 85,223 +2.33(+1.49%)
Oct 12, 2021 157.69 157.77 156.26 156.54 41,337 -0.34(-0.22%)
Oct 11, 2021 157.17 159.10 156.88 156.88 92,580 -0.95(-0.60%)
Oct 08, 2021 159.76 159.76 157.75 157.83 29,928 -1.20(-0.75%)
Oct 07, 2021 158.91 160.65 158.91 159.03 53,536 +1.90(+1.21%)
Oct 06, 2021 154.48 157.28 154.38 157.13 46,006 +1.08(+0.69%)
Oct 05, 2021 154.90 157.02 154.65 156.05 54,384 +2.00(+1.30%)
Oct 04, 2021 157.30 157.30 153.08 154.05 274,054 -4.37(-2.76%)
Oct 01, 2021 158.37 158.91 155.89 158.42 94,265 +0.74(+0.47%)
Sep 30, 2021 158.52 159.45 157.48 157.68 93,099 +0.30(+0.19%)
Sep 29, 2021 159.87 160.20 157.28 157.38 106,204 -1.89(-1.19%)
Sep 28, 2021 162.48 162.62 159.19 159.27 88,532 -6.04(-3.65%)
Sep 27, 2021 165.10 165.74 164.07 165.30 49,076 -1.52(-0.91%)
Sep 24, 2021 165.50 167.00 165.45 166.82 77,432 +0.18(+0.11%)
Sep 23, 2021 165.77 167.17 165.21 166.64 48,779 +1.67(+1.01%)
Sep 22, 2021 163.50 165.39 162.88 164.97 79,741 +1.99(+1.22%)
Sep 21, 2021 163.66 163.81 162.01 162.99 55,687 +0.36(+0.22%)
Sep 20, 2021 163.69 164.09 160.50 162.63 112,421 -3.60(-2.16%)
Sep 17, 2021 168.42 168.42 165.73 166.22 44,695 -2.46(-1.46%)
Sep 16, 2021 166.93 168.80 166.81 168.68 30,393 +0.75(+0.45%)
Sep 15, 2021 166.87 167.96 165.91 167.93 24,206 +1.29(+0.77%)
Sep 14, 2021 167.29 167.73 166.20 166.64 75,398 -0.03(-0.02%)
Sep 13, 2021 167.80 167.85 165.36 166.67 51,223 -0.16(-0.10%)
Sep 10, 2021 168.25 169.16 166.83 166.83 59,072 -0.13(-0.08%)
Sep 09, 2021 166.67 167.71 166.67 166.96 63,841 +0.14(+0.08%)
Sep 08, 2021 167.63 167.63 165.94 166.82 52,177 -1.28(-0.76%)
Sep 07, 2021 169.16 169.16 167.39 168.10 45,986 -0.56(-0.33%)
Sep 03, 2021 167.34 169.01 167.34 168.66 61,358 +1.07(+0.64%)
Sep 02, 2021 167.74 167.90 166.88 167.59 105,389 +0.44(+0.26%)
Sep 01, 2021 167.71 168.16 167.09 167.15 35,068 -0.09(-0.05%)
Aug 31, 2021 168.56 168.56 166.67 167.24 60,890 -1.69(-1.00%)
Aug 30, 2021 168.85 169.30 168.40 168.93 47,495 +0.91(+0.54%)
Aug 27, 2021 165.69 168.28 165.69 168.02 58,756 +2.76(+1.67%)
Aug 26, 2021 165.27 166.18 164.69 165.26 107,000 -0.58(-0.35%)
Aug 25, 2021 165.73 166.43 165.33 165.84 172,474 +0.59(+0.36%)
Aug 24, 2021 164.82 165.34 164.77 165.25 79,302 +1.17(+0.71%)
Aug 23, 2021 162.13 164.43 162.13 164.09 181,500 +3.27(+2.03%)
Aug 20, 2021 160.16 160.98 159.71 160.82 70,644 +1.32(+0.83%)
Aug 19, 2021 157.45 160.05 157.17 159.50 69,936 +1.25(+0.79%)
Aug 18, 2021 159.24 160.15 158.11 158.25 73,100 -1.34(-0.84%)
Aug 17, 2021 160.38 160.42 158.48 159.59 43,427 -1.99(-1.23%)
Aug 16, 2021 162.09 162.09 160.19 161.58 56,012 -0.77(-0.47%)
Aug 13, 2021 161.97 162.79 161.52 162.35 31,573 +0.38(+0.23%)
Aug 12, 2021 161.63 162.30 160.81 161.97 58,881 -0.43(-0.26%)
Aug 11, 2021 163.08 163.29 161.08 162.40 44,845 +0.25(+0.15%)
Aug 10, 2021 164.67 164.67 161.84 162.15 69,002 -2.00(-1.22%)
Aug 09, 2021 164.92 164.95 163.63 164.15 40,425 -0.41(-0.25%)
Aug 06, 2021 164.69 165.04 164.09 164.55 36,422 -0.93(-0.56%)
Aug 05, 2021 164.90 165.48 164.38 165.48 54,188 +0.42(+0.25%)
Aug 04, 2021 163.76 165.54 163.50 165.06 109,054 +1.47(+0.90%)
Aug 03, 2021 163.38 163.82 161.73 163.59 98,218 +0.82(+0.50%)
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.