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 (%)
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%)
Apr 01, 2021 145.96 147.94 145.96 147.88 368,735 +4.17(+2.90%)
Mar 31, 2021 141.58 144.56 141.58 143.72 206,735 +3.31(+2.36%)
Mar 30, 2021 140.05 140.72 138.83 140.41 198,536 -0.73(-0.52%)
Mar 29, 2021 141.79 142.22 139.66 141.13 198,877 -1.52(-1.06%)
Mar 26, 2021 137.66 142.69 137.66 142.65 251,342 +4.78(+3.47%)
Mar 25, 2021 136.94 138.54 135.58 137.87 570,023 -0.85(-0.61%)
Mar 24, 2021 142.90 142.90 138.69 138.72 468,266 -2.52(-1.79%)
Mar 23, 2021 143.70 143.70 140.93 141.24 678,384 -1.87(-1.31%)
Mar 22, 2021 141.82 144.28 141.75 143.11 531,330 +2.99(+2.13%)
Mar 19, 2021 139.25 141.44 137.71 140.12 1,031,609 +1.23(+0.88%)
Mar 18, 2021 141.94 142.30 138.75 138.90 724,538 -5.40(-3.74%)
Mar 17, 2021 141.37 145.33 140.39 144.30 752,624 +0.88(+0.61%)
Mar 16, 2021 143.70 145.46 142.52 143.42 675,170 +1.03(+0.72%)
Mar 15, 2021 140.40 142.53 139.64 142.39 722,566 +2.54(+1.82%)
Mar 12, 2021 139.46 140.18 137.94 139.85 554,687 -2.06(-1.45%)
Mar 11, 2021 139.65 142.77 139.65 141.92 478,118 +5.03(+3.68%)
Mar 10, 2021 140.58 140.87 136.66 136.88 717,341 -1.66(-1.20%)
Mar 09, 2021 135.87 139.40 135.81 138.54 509,677 +7.07(+5.38%)
Mar 08, 2021 137.16 137.83 131.35 131.47 708,450 -6.24(-4.53%)
Mar 05, 2021 137.06 137.91 131.08 137.71 551,676 +2.54(+1.88%)
Mar 04, 2021 139.22 140.01 133.15 135.17 1,004,704 -4.70(-3.36%)
Mar 03, 2021 145.04 145.22 139.61 139.87 1,166,157 -5.31(-3.66%)
Mar 02, 2021 149.33 149.33 145.10 145.18 669,199 -3.67(-2.46%)
Mar 01, 2021 146.44 148.97 145.58 148.85 370,611 +5.08(+3.54%)
Feb 26, 2021 143.89 145.64 141.23 143.77 471,303 +1.40(+0.98%)
Feb 25, 2021 148.22 148.93 141.77 142.37 536,997 -7.44(-4.96%)
Feb 24, 2021 145.39 149.91 144.13 149.81 312,953 +2.57(+1.75%)
Feb 23, 2021 144.52 147.90 141.83 147.24 418,191 -0.99(-0.67%)
Feb 22, 2021 151.04 152.09 147.91 148.22 219,831 -5.25(-3.42%)
Feb 19, 2021 152.67 154.21 152.02 153.48 157,636 +2.49(+1.65%)
Feb 18, 2021 150.61 151.54 148.93 150.99 165,559 -1.48(-0.97%)
Feb 17, 2021 152.76 153.44 150.46 152.47 216,322 -2.38(-1.54%)
Feb 16, 2021 155.89 156.51 154.08 154.85 120,910 +0.26(+0.17%)
Feb 12, 2021 152.48 154.62 151.65 154.59 101,445 +1.61(+1.06%)
Feb 11, 2021 150.78 153.02 150.75 152.98 132,584 +3.31(+2.21%)
Feb 10, 2021 150.20 151.00 147.94 149.67 151,629 +0.83(+0.56%)
Feb 09, 2021 147.90 149.20 147.79 148.84 79,117 +0.77(+0.52%)
Feb 08, 2021 146.98 148.09 146.82 148.07 110,400 +2.24(+1.54%)
Feb 05, 2021 146.14 146.14 145.38 145.83 95,926 +0.38(+0.26%)
Feb 04, 2021 143.44 145.45 143.14 145.45 103,283 +2.05(+1.43%)
Feb 03, 2021 146.00 146.13 143.39 143.40 107,250 -2.57(-1.76%)
Feb 02, 2021 144.56 146.09 144.07 145.97 166,609 +3.05(+2.13%)
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.