Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

187.16 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 168.13 168.13 166.25 166.82 61,044 -1.69(-1.00%)
Aug 30, 2021 168.42 168.87 167.97 168.50 47,615 +0.91(+0.54%)
Aug 27, 2021 165.27 167.86 165.27 167.60 58,905 +2.75(+1.67%)
Aug 26, 2021 164.86 165.76 164.27 164.85 107,271 -0.58(-0.35%)
Aug 25, 2021 165.31 166.01 164.91 165.42 172,911 +0.59(+0.36%)
Aug 24, 2021 164.41 164.93 164.36 164.84 79,503 +1.17(+0.71%)
Aug 23, 2021 161.72 164.02 161.72 163.67 181,960 +3.26(+2.03%)
Aug 20, 2021 159.75 160.57 159.30 160.41 70,824 +1.31(+0.83%)
Aug 19, 2021 157.05 159.64 156.77 159.09 70,113 +1.25(+0.79%)
Aug 18, 2021 158.84 159.74 157.71 157.85 73,286 -1.34(-0.84%)
Aug 17, 2021 159.97 160.01 158.08 159.19 43,537 -1.98(-1.23%)
Aug 16, 2021 161.68 161.68 159.78 161.17 56,154 -0.77(-0.47%)
Aug 13, 2021 161.56 162.37 161.11 161.94 31,653 +0.38(+0.23%)
Aug 12, 2021 161.22 161.88 160.40 161.56 59,031 -0.43(-0.26%)
Aug 11, 2021 162.66 162.88 160.67 161.99 44,958 +0.25(+0.15%)
Aug 10, 2021 164.26 164.26 161.43 161.74 69,177 -1.99(-1.22%)
Aug 09, 2021 164.51 164.54 163.21 163.73 40,528 -0.41(-0.25%)
Aug 06, 2021 164.28 164.63 163.67 164.14 36,515 -0.93(-0.56%)
Aug 05, 2021 164.49 165.06 163.96 165.06 54,325 +0.42(+0.25%)
Aug 04, 2021 163.35 165.12 163.09 164.65 109,330 +1.46(+0.90%)
Aug 03, 2021 162.96 163.41 161.32 163.18 98,467 +0.82(+0.50%)
Aug 02, 2021 163.33 163.79 162.29 162.36 70,555 +0.16(+0.10%)
Jul 30, 2021 160.20 162.50 160.20 162.21 33,989 +1.20(+0.74%)
Jul 29, 2021 159.33 161.33 159.33 161.01 54,145 +1.94(+1.22%)
Jul 28, 2021 157.90 159.46 157.06 159.06 63,511 +2.12(+1.35%)
Jul 27, 2021 159.00 159.00 154.24 156.94 59,224 -2.40(-1.51%)
Jul 26, 2021 159.30 159.45 158.73 159.34 42,960 -0.44(-0.27%)
Jul 23, 2021 158.91 159.82 157.74 159.78 54,091 +1.59(+1.01%)
Jul 22, 2021 157.36 158.19 157.15 158.19 97,343 +0.47(+0.30%)
Jul 21, 2021 154.99 157.72 154.73 157.72 79,963 +2.89(+1.87%)
Jul 20, 2021 153.10 155.81 152.00 154.83 51,793 +2.20(+1.44%)
Jul 19, 2021 151.50 152.73 150.83 152.63 78,024 -0.61(-0.40%)
Jul 16, 2021 155.80 156.06 153.12 153.23 38,046 -1.85(-1.20%)
Jul 15, 2021 156.81 156.81 154.00 155.09 59,671 -1.79(-1.14%)
Jul 14, 2021 158.66 159.10 156.61 156.88 82,309 -0.61(-0.39%)
Jul 13, 2021 157.50 158.44 156.95 157.49 59,289 -0.24(-0.15%)
Jul 12, 2021 158.07 158.36 156.94 157.73 56,406 +0.26(+0.16%)
Jul 09, 2021 155.83 157.65 154.81 157.47 62,900 +1.82(+1.17%)
Jul 08, 2021 154.18 156.15 153.54 155.65 107,950 -1.72(-1.10%)
Jul 07, 2021 159.42 159.47 156.92 157.37 74,598 -1.07(-0.67%)
Jul 06, 2021 158.70 159.03 157.22 158.44 55,541 +0.08(+0.05%)
Jul 02, 2021 158.15 158.52 157.98 158.36 37,116 +1.17(+0.74%)
Jul 01, 2021 158.18 158.23 156.56 157.19 166,371 -1.33(-0.84%)
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%)
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.