Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

115.95 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 121.76 122.22 119.15 119.79 61,764 -0.72(-0.60%)
Aug 30, 2022 122.57 123.00 119.05 120.51 64,503 -0.94(-0.77%)
Aug 29, 2022 122.26 123.61 121.35 121.45 56,596 -1.99(-1.61%)
Aug 26, 2022 129.34 129.57 123.43 123.44 78,706 -5.86(-4.53%)
Aug 25, 2022 126.89 129.32 126.89 129.30 64,505 +2.97(+2.35%)
Aug 24, 2022 125.84 127.20 125.56 126.33 44,706 +0.58(+0.46%)
Aug 23, 2022 125.88 127.48 125.65 125.75 36,610 +0.15(+0.12%)
Aug 22, 2022 127.29 127.64 125.25 125.60 100,366 -4.11(-3.17%)
Aug 19, 2022 131.78 131.97 129.05 129.71 50,697 -3.82(-2.86%)
Aug 18, 2022 132.53 134.02 132.07 133.52 27,134 +0.92(+0.69%)
Aug 17, 2022 133.79 133.84 131.34 132.60 65,937 -3.16(-2.33%)
Aug 16, 2022 136.11 136.51 133.91 135.76 46,901 -1.39(-1.01%)
Aug 15, 2022 135.69 137.46 135.41 137.15 67,057 +0.81(+0.59%)
Aug 12, 2022 134.26 136.34 134.00 136.34 49,071 +3.38(+2.54%)
Aug 11, 2022 135.66 136.86 132.66 132.97 71,655 -1.12(-0.83%)
Aug 10, 2022 132.71 134.37 132.16 134.08 118,505 +5.02(+3.89%)
Aug 09, 2022 131.19 131.19 128.15 129.07 64,385 -3.86(-2.90%)
Aug 08, 2022 133.18 135.49 132.38 132.93 93,616 -0.42(-0.31%)
Aug 05, 2022 130.84 133.79 130.84 133.34 101,737 +0.09(+0.07%)
Aug 04, 2022 132.22 133.25 130.95 133.25 71,566 +0.25(+0.19%)
Aug 03, 2022 129.28 133.18 129.28 133.00 50,210 +3.60(+2.78%)
Aug 02, 2022 127.76 130.95 127.57 129.41 93,283 +0.21(+0.16%)
Aug 01, 2022 127.62 130.55 127.15 129.20 78,437 +0.49(+0.38%)
Jul 29, 2022 126.57 128.98 125.93 128.71 97,631 +1.47(+1.15%)
Jul 28, 2022 125.28 127.42 123.33 127.24 94,387 +1.79(+1.43%)
Jul 27, 2022 122.11 126.30 122.00 125.45 167,791 +5.50(+4.58%)
Jul 26, 2022 123.01 123.01 119.48 119.95 81,495 -3.50(-2.83%)
Jul 25, 2022 124.47 124.47 122.35 123.45 43,455 -1.34(-1.07%)
Jul 22, 2022 127.67 128.90 124.01 124.79 61,825 -3.12(-2.44%)
Jul 21, 2022 126.11 127.91 124.85 127.91 107,345 +1.94(+1.54%)
Jul 20, 2022 122.40 126.42 122.12 125.97 117,832 +3.93(+3.22%)
Jul 19, 2022 119.51 122.17 118.69 122.04 75,486 +4.32(+3.67%)
Jul 18, 2022 120.02 120.64 117.19 117.72 41,699 -0.73(-0.62%)
Jul 15, 2022 116.95 118.48 115.76 118.45 70,147 +2.76(+2.38%)
Jul 14, 2022 114.77 116.21 112.76 115.69 103,373 -0.11(-0.09%)
Jul 13, 2022 113.29 116.83 113.13 115.80 92,687 -0.18(-0.16%)
Jul 12, 2022 118.89 119.92 115.16 115.98 64,103 -2.09(-1.77%)
Jul 11, 2022 119.75 119.90 117.30 118.07 42,750 -3.31(-2.73%)
Jul 08, 2022 119.41 122.29 118.98 121.38 68,163 +0.03(+0.03%)
Jul 07, 2022 118.82 121.66 118.79 121.35 131,860 +3.64(+3.09%)
Jul 06, 2022 117.76 118.65 116.33 117.71 102,158 +0.45(+0.38%)
Jul 05, 2022 112.39 117.35 111.86 117.26 242,873 +2.91(+2.54%)
Jul 01, 2022 113.39 114.85 112.44 114.35 80,918 -0.01(-0.01%)
Jun 30, 2022 114.68 116.41 112.28 114.36 159,469 -1.93(-1.66%)
Jun 29, 2022 116.64 117.24 115.15 116.29 97,754 -0.96(-0.82%)
Jun 28, 2022 121.87 122.71 117.12 117.25 76,848 -4.07(-3.35%)
Jun 27, 2022 123.27 123.37 120.82 121.32 68,798 -1.35(-1.10%)
Jun 24, 2022 119.03 122.81 119.03 122.67 120,517 +5.33(+4.54%)
Jun 23, 2022 115.99 117.61 114.61 117.34 124,707 +2.45(+2.13%)
Jun 22, 2022 113.59 116.95 113.59 114.89 113,308 -0.47(-0.41%)
Jun 21, 2022 114.45 116.83 114.45 115.36 63,746 +2.87(+2.55%)
Jun 17, 2022 111.25 113.43 110.14 112.49 115,142 +1.62(+1.46%)
Jun 16, 2022 113.56 113.92 109.93 110.87 120,220 -6.29(-5.37%)
Jun 15, 2022 115.84 119.19 114.49 117.16 100,350 +2.84(+2.48%)
Jun 14, 2022 114.95 115.57 113.17 114.32 101,107 +0.58(+0.51%)
Jun 13, 2022 116.33 117.56 113.26 113.74 225,333 -7.23(-5.97%)
Jun 10, 2022 123.25 123.94 120.55 120.97 120,162 -5.62(-4.44%)
Jun 09, 2022 129.09 130.99 126.54 126.58 53,787 -3.83(-2.94%)
Jun 08, 2022 131.23 132.50 129.72 130.41 45,084 -1.48(-1.12%)
Jun 07, 2022 128.26 132.09 127.76 131.89 112,799 +2.23(+1.72%)
Jun 06, 2022 131.85 132.47 128.94 129.66 74,442 +0.10(+0.08%)
Jun 03, 2022 131.00 131.72 128.94 129.56 66,365 -3.62(-2.72%)
Jun 02, 2022 127.48 133.33 127.42 133.18 123,370 +5.43(+4.25%)
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.