Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

104.86 -1.64 (-1.54%)
Official Closing Price Updated: 4:15 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 149.39 152.92 149.06 151.49 155,499 +0.61(+0.40%)
Feb 25, 2022 148.86 150.97 147.62 150.88 542,396 +1.58(+1.06%)
Feb 24, 2022 136.91 149.56 136.73 149.30 491,189 +7.29(+5.13%)
Feb 23, 2022 147.59 148.45 141.89 142.01 173,945 -3.57(-2.45%)
Feb 22, 2022 145.01 148.60 144.04 145.58 252,087 -0.60(-0.41%)
Feb 18, 2022 146.18 0 -2.67(-1.79%)
Feb 17, 2022 153.63 153.65 148.69 148.85 127,028 -6.49(-4.18%)
Feb 16, 2022 154.39 155.80 152.75 155.34 93,245 -0.89(-0.57%)
Feb 15, 2022 153.28 156.52 152.82 156.23 120,932 +5.62(+3.73%)
Feb 14, 2022 151.03 153.00 149.06 150.61 119,322 +0.08(+0.05%)
Feb 11, 2022 157.38 158.47 149.68 150.53 159,237 -6.79(-4.32%)
Feb 10, 2022 157.01 162.23 156.33 157.32 162,044 -3.18(-1.98%)
Feb 09, 2022 157.55 160.68 156.58 160.50 89,923 +5.19(+3.34%)
Feb 08, 2022 152.05 155.72 151.73 155.31 207,696 +2.57(+1.68%)
Feb 07, 2022 153.55 155.84 152.29 152.74 67,589 -0.67(-0.44%)
Feb 04, 2022 150.53 154.96 149.89 153.41 135,861 +2.15(+1.42%)
Feb 03, 2022 154.17 150.78 151.26 134,754 -7.31(-4.61%)
Feb 02, 2022 159.59 159.64 156.23 158.57 227,661 +1.47(+0.94%)
Feb 01, 2022 157.31 157.46 153.66 157.10 318,778 +8.33(+5.60%)
Jan 28, 2022 144.31 148.85 141.20 148.77 243,670 +4.76(+3.31%)
Jan 27, 2022 149.57 150.07 143.67 144.01 171,930 -3.07(-2.09%)
Jan 26, 2022 151.16 153.68 145.52 147.08 243,847 +0.07(+0.05%)
Jan 25, 2022 149.30 150.69 146.47 147.01 170,709 -6.19(-4.04%)
Jan 24, 2022 147.42 153.37 142.87 153.20 397,716 +2.41(+1.60%)
Jan 21, 2022 153.60 156.41 150.40 150.79 294,441 -3.79(-2.45%)
Jan 20, 2022 158.54 160.88 154.53 154.58 187,568 -2.41(-1.54%)
Jan 19, 2022 159.62 161.97 156.88 156.99 147,058 -2.01(-1.26%)
Jan 18, 2022 161.28 162.75 158.63 159.00 117,073 -1.85(-1.15%)
Jan 14, 2022 160.85 0 -1.43(-0.88%)
Jan 13, 2022 168.89 169.53 161.88 162.28 95,723 -5.50(-3.28%)
Jan 12, 2022 169.06 170.25 166.35 167.78 133,507 +0.37(+0.22%)
Jan 11, 2022 163.77 167.62 163.27 167.41 121,669 +2.85(+1.73%)
Jan 10, 2022 161.15 164.74 158.04 164.56 246,482 +0.87(+0.53%)
Jan 07, 2022 166.42 167.95 162.72 163.69 105,744 -3.16(-1.89%)
Jan 06, 2022 165.00 168.40 163.95 166.85 121,268 +1.23(+0.74%)
Jan 05, 2022 170.74 171.74 165.56 165.62 163,602 -6.58(-3.82%)
Jan 04, 2022 175.33 175.33 169.25 172.20 172,372 -2.88(-1.64%)
Jan 03, 2022 175.44 176.82 173.06 175.08 148,088 -0.08(-0.05%)
Dec 31, 2021 176.20 176.85 175.16 175.16 41,935 -1.36(-0.77%)
Dec 30, 2021 176.79 178.29 176.27 176.52 70,668 -0.26(-0.15%)
Dec 29, 2021 177.03 177.36 175.51 176.78 111,076 -0.03(-0.02%)
Dec 28, 2021 179.55 179.55 176.42 176.81 87,694 -1.94(-1.09%)
Dec 27, 2021 175.84 178.84 175.84 178.75 52,927 +3.30(+1.88%)
Dec 23, 2021 174.40 176.18 174.19 175.45 60,390 +1.43(+0.82%)
Dec 22, 2021 172.20 174.16 171.35 174.02 57,974 +1.29(+0.75%)
Dec 21, 2021 169.45 172.78 167.50 172.73 111,994 +5.86(+3.51%)
Dec 20, 2021 165.73 167.78 165.63 166.87 182,952 -1.81(-1.07%)
Dec 17, 2021 166.38 170.37 165.84 168.68 113,850 +0.31(+0.18%)
Dec 16, 2021 174.65 174.65 167.27 168.37 72,773 -5.77(-3.31%)
Dec 15, 2021 169.33 174.41 167.41 174.14 75,982 +4.85(+2.86%)
Dec 14, 2021 169.12 170.27 167.27 169.29 98,591 -2.48(-1.44%)
Dec 13, 2021 174.22 174.66 171.55 171.77 78,923 -2.46(-1.41%)
Dec 10, 2021 175.06 176.11 172.66 174.23 1,024,034 +1.26(+0.73%)
Dec 09, 2021 175.74 177.10 172.88 172.97 48,140 -3.62(-2.05%)
Dec 08, 2021 175.97 176.97 174.44 176.59 73,041 +0.62(+0.35%)
Dec 07, 2021 172.89 176.49 172.89 175.97 64,954 +6.74(+3.98%)
Dec 06, 2021 167.73 169.59 165.03 169.23 54,958 +1.20(+0.71%)
Dec 03, 2021 171.84 171.84 165.82 168.03 136,074 -3.45(-2.01%)
Dec 02, 2021 169.77 171.12 169.06 171.48 63,937 +1.57(+0.92%)
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.