Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

182.95 -1.70 (-0.92%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 119.97 121.77 119.97 120.58 57,205 +0.46(+0.38%)
Feb 27, 2023 121.20 121.44 120.05 120.12 61,975 +0.70(+0.58%)
Feb 24, 2023 119.35 120.06 118.77 119.43 50,601 -2.40(-1.97%)
Feb 23, 2023 122.24 122.50 119.93 121.83 193,236 +2.27(+1.90%)
Feb 22, 2023 119.51 120.52 118.93 119.57 59,100 +0.83(+0.70%)
Feb 21, 2023 120.03 121.08 118.71 118.74 71,731 -3.44(-2.82%)
Feb 17, 2023 122.86 122.95 121.15 122.18 59,246 -1.85(-1.49%)
Feb 16, 2023 124.85 126.07 123.91 124.03 96,427 -3.60(-2.82%)
Feb 15, 2023 125.33 127.68 124.94 127.63 47,440 +1.40(+1.11%)
Feb 14, 2023 123.34 126.65 122.87 126.23 82,597 +2.17(+1.75%)
Feb 13, 2023 122.88 124.30 122.07 124.07 41,108 +2.02(+1.65%)
Feb 10, 2023 122.24 122.55 120.82 122.05 50,139 -1.63(-1.32%)
Feb 09, 2023 126.23 126.75 123.10 123.68 80,422 -0.49(-0.39%)
Feb 08, 2023 126.42 126.88 124.04 124.17 85,497 -2.21(-1.75%)
Feb 07, 2023 123.03 126.88 122.56 126.37 75,576 +3.65(+2.98%)
Feb 06, 2023 122.97 124.48 122.30 122.72 55,137 -1.98(-1.58%)
Feb 03, 2023 124.54 127.30 124.24 124.70 102,979 -3.20(-2.51%)
Feb 02, 2023 126.42 128.93 125.89 127.90 266,599 +4.38(+3.55%)
Feb 01, 2023 118.66 124.49 118.66 123.52 104,270 +4.96(+4.18%)
Jan 31, 2023 116.43 118.56 116.39 118.56 42,064 +2.26(+1.94%)
Jan 30, 2023 117.62 118.17 116.28 116.30 86,271 -3.04(-2.55%)
Jan 27, 2023 117.50 120.20 117.50 119.35 164,356 +0.09(+0.08%)
Jan 26, 2023 117.82 119.28 116.62 119.26 94,607 +3.08(+2.65%)
Jan 25, 2023 114.17 116.38 112.87 116.17 53,499 -0.34(-0.29%)
Jan 24, 2023 116.19 117.49 115.97 116.51 49,109 -0.76(-0.65%)
Jan 23, 2023 113.77 117.49 113.77 117.27 74,777 +3.87(+3.42%)
Jan 20, 2023 110.57 113.42 110.22 113.40 53,495 +3.73(+3.40%)
Jan 19, 2023 110.38 111.13 109.42 109.67 50,789 -1.68(-1.51%)
Jan 18, 2023 114.16 114.89 111.32 111.34 96,928 -1.66(-1.47%)
Jan 17, 2023 111.83 113.21 111.83 113.00 70,279 +0.55(+0.49%)
Jan 13, 2023 110.37 112.50 110.37 112.45 55,905 +0.66(+0.59%)
Jan 12, 2023 111.04 112.15 109.18 111.79 67,477 +1.03(+0.93%)
Jan 11, 2023 109.28 110.91 108.83 110.76 76,305 +1.68(+1.54%)
Jan 10, 2023 107.73 109.20 107.32 109.08 55,564 +0.69(+0.64%)
Jan 09, 2023 108.03 110.42 107.96 108.39 74,577 +1.99(+1.87%)
Jan 06, 2023 104.45 107.01 102.71 106.40 55,311 +3.04(+2.95%)
Jan 05, 2023 104.60 104.64 103.21 103.36 57,140 -2.59(-2.45%)
Jan 04, 2023 106.10 106.85 104.72 105.95 71,822 +1.61(+1.54%)
Jan 03, 2023 106.81 107.49 103.64 104.35 55,641 -0.69(-0.66%)
Dec 30, 2022 103.60 105.15 103.22 105.03 69,786 -0.39(-0.37%)
Dec 29, 2022 103.18 105.64 102.95 105.42 193,850 +3.36(+3.30%)
Dec 28, 2022 103.06 104.12 101.75 102.06 220,822 -1.45(-1.40%)
Dec 27, 2022 104.17 104.28 102.90 103.51 96,677 -1.22(-1.16%)
Dec 23, 2022 104.03 104.86 103.28 104.72 50,701 -0.08(-0.07%)
Dec 22, 2022 106.66 106.66 103.10 104.80 178,251 -3.81(-3.51%)
Dec 21, 2022 107.56 109.23 106.90 108.61 94,386 +1.34(+1.25%)
Dec 20, 2022 106.09 107.87 105.90 107.28 42,888 +0.14(+0.13%)
Dec 19, 2022 108.89 108.89 106.48 107.14 55,452 -2.07(-1.90%)
Dec 16, 2022 109.28 110.19 108.34 109.21 75,307 -0.74(-0.67%)
Dec 15, 2022 112.24 112.46 109.48 109.95 71,384 -4.24(-3.71%)
Dec 14, 2022 115.26 116.68 113.06 114.19 73,177 -1.10(-0.95%)
Dec 13, 2022 118.47 118.86 113.89 115.28 148,806 +2.08(+1.84%)
Dec 12, 2022 110.53 113.20 110.37 113.20 65,391 +2.49(+2.25%)
Dec 09, 2022 110.86 112.16 110.68 110.71 71,292 -0.37(-0.33%)
Dec 08, 2022 109.36 111.62 108.60 111.08 53,824 +2.52(+2.32%)
Dec 07, 2022 108.43 109.48 107.82 108.55 72,460 -0.60(-0.55%)
Dec 06, 2022 111.26 111.30 108.25 109.15 73,843 -2.24(-2.01%)
Dec 05, 2022 113.30 113.41 110.69 111.39 66,732 -2.62(-2.30%)
Dec 02, 2022 112.52 114.25 112.23 114.02 70,891 -1.62(-1.40%)
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.