Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

190.68 -0.32 (-0.17%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 153.87 154.84 151.92 152.00 233,183 -1.94(-1.26%)
Mar 30, 2022 156.25 157.34 153.21 153.95 270,765 -3.42(-2.17%)
Mar 29, 2022 156.04 157.80 154.38 157.37 187,703 +3.50(+2.27%)
Mar 28, 2022 150.75 153.90 150.17 153.87 133,832 +2.46(+1.63%)
Mar 25, 2022 152.76 152.77 149.13 151.41 112,647 -1.28(-0.84%)
Mar 24, 2022 149.04 152.71 147.60 152.69 165,674 +4.59(+3.10%)
Mar 23, 2022 149.88 151.48 147.71 148.10 173,014 -3.55(-2.34%)
Mar 22, 2022 148.36 152.96 148.22 151.65 227,443 +3.15(+2.12%)
Mar 21, 2022 148.66 149.61 145.89 148.50 169,251 -1.01(-0.67%)
Mar 18, 2022 144.56 149.75 144.08 149.51 116,070 +4.16(+2.86%)
Mar 17, 2022 141.83 145.35 141.17 145.35 249,055 +2.04(+1.43%)
Mar 16, 2022 138.42 143.37 136.87 143.31 963,915 +7.68(+5.66%)
Mar 15, 2022 132.09 135.84 131.28 135.64 329,069 +4.32(+3.29%)
Mar 14, 2022 135.18 136.01 130.42 131.32 377,040 -4.44(-3.27%)
Mar 11, 2022 141.36 141.44 135.63 135.76 4,744,979 -4.44(-3.17%)
Mar 10, 2022 140.37 141.15 138.12 140.20 1,013,271 -2.80(-1.96%)
Mar 09, 2022 140.63 143.73 139.66 143.00 1,744,105 +6.31(+4.62%)
Mar 08, 2022 136.54 140.93 134.24 136.69 532,091 -0.15(-0.11%)
Mar 07, 2022 144.08 145.01 136.72 136.84 258,527 -6.95(-4.83%)
Mar 04, 2022 146.39 147.87 142.75 143.79 187,952 -3.73(-2.53%)
Mar 03, 2022 151.90 151.99 146.55 147.52 107,009 -3.95(-2.61%)
Mar 02, 2022 149.04 152.00 147.15 151.46 166,127 +3.11(+2.10%)
Mar 01, 2022 151.09 152.42 147.16 148.35 218,266 -2.64(-1.75%)
Feb 28, 2022 148.90 152.42 148.57 151.00 156,008 +0.61(+0.40%)
Feb 25, 2022 148.37 150.48 147.14 150.39 544,171 +1.58(+1.06%)
Feb 24, 2022 136.46 149.07 136.28 148.81 492,797 +7.27(+5.13%)
Feb 23, 2022 147.11 147.97 141.43 141.55 174,514 -3.56(-2.45%)
Feb 22, 2022 144.54 148.12 143.57 145.10 252,912 -0.60(-0.41%)
Feb 18, 2022 145.70 0 -2.66(-1.79%)
Feb 17, 2022 153.13 153.15 148.21 148.36 127,443 -6.47(-4.18%)
Feb 16, 2022 153.89 155.29 152.25 154.83 93,550 -0.89(-0.57%)
Feb 15, 2022 152.78 156.01 152.32 155.72 121,327 +5.60(+3.73%)
Feb 14, 2022 150.54 152.50 148.57 150.12 119,712 +0.08(+0.05%)
Feb 11, 2022 156.87 157.95 149.19 150.04 159,758 -6.77(-4.32%)
Feb 10, 2022 156.50 161.70 155.82 156.81 162,574 -3.17(-1.98%)
Feb 09, 2022 157.04 160.16 156.07 159.98 90,217 +5.17(+3.34%)
Feb 08, 2022 151.55 155.21 151.24 154.80 208,376 +2.56(+1.68%)
Feb 07, 2022 153.05 155.33 151.79 152.24 67,810 -0.67(-0.44%)
Feb 04, 2022 150.04 154.45 149.40 152.91 136,305 +2.14(+1.42%)
Feb 03, 2022 153.67 150.29 150.77 135,195 -7.29(-4.61%)
Feb 02, 2022 159.07 159.12 155.72 158.05 228,406 +1.47(+0.94%)
Feb 01, 2022 156.80 156.95 153.16 156.59 319,821 +8.30(+5.60%)
Jan 28, 2022 143.84 148.36 140.74 148.28 244,467 +4.75(+3.31%)
Jan 27, 2022 149.08 149.58 143.20 143.54 172,492 -3.06(-2.09%)
Jan 26, 2022 150.67 153.18 145.04 146.60 244,645 +0.07(+0.05%)
Jan 25, 2022 148.81 150.20 146.00 146.53 171,267 -6.17(-4.04%)
Jan 24, 2022 146.94 152.87 142.40 152.70 399,018 +2.40(+1.60%)
Jan 21, 2022 153.10 155.90 149.91 150.30 295,405 -3.78(-2.45%)
Jan 20, 2022 158.02 160.35 154.03 154.08 188,182 -2.40(-1.54%)
Jan 19, 2022 159.10 161.44 156.37 156.48 147,539 -2.00(-1.26%)
Jan 18, 2022 160.75 162.22 158.11 158.48 117,456 -1.84(-1.15%)
Jan 14, 2022 160.32 0 -1.43(-0.88%)
Jan 13, 2022 168.34 168.97 161.35 161.75 96,036 -5.48(-3.28%)
Jan 12, 2022 168.51 169.69 165.81 167.23 133,944 +0.37(+0.22%)
Jan 11, 2022 163.24 167.07 162.74 166.86 122,067 +2.72(+1.66%)
Jan 10, 2022 160.62 164.20 157.53 164.14 246,478 +0.99(+0.60%)
Jan 07, 2022 165.88 167.40 162.19 163.16 106,090 -3.15(-1.89%)
Jan 06, 2022 164.46 167.85 163.41 166.31 121,665 +1.23(+0.74%)
Jan 05, 2022 170.18 171.18 165.02 165.08 164,137 -6.56(-3.82%)
Jan 04, 2022 174.76 174.76 168.70 171.64 172,936 -2.87(-1.65%)
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.