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 (%)
Feb 28, 2023 119.98 121.79 119.98 120.60 57,196 +0.46(+0.38%)
Feb 27, 2023 121.22 121.46 120.06 120.14 61,965 +0.70(+0.59%)
Feb 24, 2023 119.37 120.08 118.78 119.45 50,593 -2.41(-1.97%)
Feb 23, 2023 122.26 122.52 119.95 121.85 193,204 +2.27(+1.89%)
Feb 22, 2023 119.53 120.54 118.95 119.59 59,090 +0.83(+0.70%)
Feb 21, 2023 120.06 121.10 118.73 118.76 71,720 -3.44(-2.82%)
Feb 17, 2023 122.88 122.97 121.17 122.20 59,236 -1.85(-1.49%)
Feb 16, 2023 124.87 126.09 123.93 124.05 96,411 -3.60(-2.82%)
Feb 15, 2023 125.35 127.70 124.96 127.65 47,432 +1.40(+1.11%)
Feb 14, 2023 123.36 126.67 122.89 126.25 82,583 +2.17(+1.75%)
Feb 13, 2023 122.90 124.32 122.09 124.09 41,101 +2.02(+1.65%)
Feb 10, 2023 122.26 122.57 120.84 122.07 50,131 -1.63(-1.32%)
Feb 09, 2023 126.25 126.77 123.12 123.70 80,409 -0.49(-0.39%)
Feb 08, 2023 126.44 126.90 124.06 124.19 85,483 -2.21(-1.75%)
Feb 07, 2023 123.05 126.90 122.58 126.39 75,564 +3.65(+2.98%)
Feb 06, 2023 122.99 124.50 122.32 122.74 55,128 -1.98(-1.59%)
Feb 03, 2023 124.56 127.32 124.26 124.72 102,962 -3.20(-2.50%)
Feb 02, 2023 126.44 128.95 125.92 127.92 266,555 +4.38(+3.55%)
Feb 01, 2023 118.68 124.51 118.68 123.54 104,253 +4.96(+4.18%)
Jan 31, 2023 116.45 118.58 116.41 118.58 42,057 +2.26(+1.94%)
Jan 30, 2023 117.64 118.19 116.30 116.32 86,257 -3.04(-2.55%)
Jan 27, 2023 117.52 120.22 117.52 119.37 164,329 +0.09(+0.08%)
Jan 26, 2023 117.84 119.30 116.64 119.28 94,592 +3.08(+2.65%)
Jan 25, 2023 114.19 116.40 112.89 116.19 53,490 -0.34(-0.29%)
Jan 24, 2023 116.21 117.51 115.99 116.53 49,101 -0.76(-0.65%)
Jan 23, 2023 113.79 117.51 113.79 117.29 74,765 +3.87(+3.41%)
Jan 20, 2023 110.59 113.44 110.24 113.42 53,486 +3.73(+3.40%)
Jan 19, 2023 110.40 111.15 109.43 109.68 50,780 -1.68(-1.51%)
Jan 18, 2023 114.18 114.90 111.34 111.36 96,912 -1.66(-1.47%)
Jan 17, 2023 111.85 113.23 111.85 113.02 70,267 +0.55(+0.49%)
Jan 13, 2023 110.39 112.52 110.39 112.47 55,895 +0.66(+0.59%)
Jan 12, 2023 111.06 112.17 109.19 111.81 67,466 +1.03(+0.93%)
Jan 11, 2023 109.29 110.93 108.84 110.78 76,293 +1.68(+1.54%)
Jan 10, 2023 107.75 109.21 107.34 109.10 55,555 +0.69(+0.64%)
Jan 09, 2023 108.05 110.44 107.98 108.41 74,565 +1.99(+1.87%)
Jan 06, 2023 104.46 107.03 102.73 106.42 55,302 +3.04(+2.94%)
Jan 05, 2023 104.61 104.66 103.23 103.38 57,131 -2.59(-2.45%)
Jan 04, 2023 106.12 106.86 104.74 105.97 71,810 +1.61(+1.54%)
Jan 03, 2023 106.83 107.51 103.65 104.36 55,632 -0.69(-0.66%)
Dec 30, 2022 103.61 105.17 103.23 105.05 69,774 -0.39(-0.37%)
Dec 29, 2022 103.19 105.66 102.97 105.44 193,818 +3.36(+3.30%)
Dec 28, 2022 103.08 104.13 101.77 102.08 220,786 -1.45(-1.40%)
Dec 27, 2022 104.18 104.29 102.92 103.53 96,661 -1.22(-1.16%)
Dec 23, 2022 104.04 104.88 103.30 104.74 50,693 -0.08(-0.07%)
Dec 22, 2022 106.67 106.67 103.11 104.82 178,221 -3.81(-3.51%)
Dec 21, 2022 107.57 109.25 106.91 108.63 94,370 +1.34(+1.25%)
Dec 20, 2022 106.11 107.89 105.92 107.29 42,881 +0.14(+0.13%)
Dec 19, 2022 108.91 108.91 106.50 107.15 55,443 -2.07(-1.90%)
Dec 16, 2022 109.30 110.21 108.36 109.23 75,294 -0.74(-0.67%)
Dec 15, 2022 112.26 112.48 109.50 109.97 71,372 -4.24(-3.71%)
Dec 14, 2022 115.28 116.70 113.08 114.20 73,165 -1.10(-0.95%)
Dec 13, 2022 118.49 118.88 113.91 115.30 148,781 +2.08(+1.84%)
Dec 12, 2022 110.55 113.22 110.39 113.22 65,380 +2.49(+2.25%)
Dec 09, 2022 110.87 112.18 110.69 110.72 71,280 -0.37(-0.33%)
Dec 08, 2022 109.38 111.64 108.62 111.09 53,815 +2.52(+2.32%)
Dec 07, 2022 108.45 109.50 107.84 108.57 72,448 -0.60(-0.55%)
Dec 06, 2022 111.28 111.32 108.27 109.17 73,831 -2.24(-2.02%)
Dec 05, 2022 113.32 113.43 110.71 111.41 66,721 -2.62(-2.30%)
Dec 02, 2022 112.54 114.27 112.25 114.04 70,879 -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.