Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

191.00 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 150.72 152.89 150.72 152.17 119,461 +1.48(+0.98%)
Aug 30, 2023 149.25 150.90 148.67 150.69 98,751 +1.29(+0.86%)
Aug 29, 2023 145.47 149.59 145.47 149.40 133,729 +3.86(+2.65%)
Aug 28, 2023 145.48 146.03 144.57 145.55 108,025 +1.11(+0.77%)
Aug 25, 2023 142.77 145.04 141.46 144.44 176,129 +1.76(+1.23%)
Aug 24, 2023 148.94 148.94 142.57 142.68 138,158 -4.18(-2.84%)
Aug 23, 2023 143.98 147.25 143.98 146.85 121,654 +2.70(+1.87%)
Aug 22, 2023 146.25 146.25 143.80 144.16 97,905 -0.72(-0.50%)
Aug 21, 2023 142.59 145.14 142.59 144.88 120,215 +3.40(+2.40%)
Aug 18, 2023 138.99 141.99 138.97 141.48 100,604 +0.49(+0.35%)
Aug 17, 2023 143.54 143.57 140.80 140.99 245,186 -1.61(-1.13%)
Aug 16, 2023 144.34 144.97 142.60 142.60 121,387 -2.03(-1.40%)
Aug 15, 2023 146.34 146.47 144.36 144.63 114,915 -2.38(-1.62%)
Aug 14, 2023 143.84 147.00 143.40 147.00 88,151 +2.62(+1.81%)
Aug 11, 2023 144.71 145.69 143.91 144.39 99,461 -2.12(-1.45%)
Aug 10, 2023 147.65 149.36 145.53 146.50 138,169 +0.58(+0.40%)
Aug 09, 2023 147.65 147.91 145.35 145.93 99,716 -1.81(-1.23%)
Aug 08, 2023 147.54 147.97 145.84 147.74 135,340 -2.93(-1.94%)
Aug 07, 2023 150.32 150.83 149.03 150.66 109,768 +1.21(+0.81%)
Aug 04, 2023 151.19 151.79 148.88 149.45 148,158 -1.60(-1.06%)
Aug 03, 2023 149.72 151.82 149.56 151.05 129,689 +0.01(+0.01%)
Aug 02, 2023 155.18 155.18 150.24 151.04 73,252 -6.20(-3.94%)
Aug 01, 2023 156.21 157.63 155.51 157.24 41,822 +0.05(+0.03%)
Jul 31, 2023 156.62 157.48 156.31 157.19 81,677 +1.25(+0.80%)
Jul 28, 2023 155.22 156.12 154.80 155.94 45,997 +3.15(+2.06%)
Jul 27, 2023 154.66 155.93 152.05 152.79 52,851 +1.43(+0.94%)
Jul 26, 2023 151.03 152.15 150.37 151.36 57,294 -0.91(-0.60%)
Jul 25, 2023 150.71 152.98 150.71 152.27 70,201 +2.19(+1.46%)
Jul 24, 2023 150.40 150.76 149.04 150.08 144,514 -0.14(-0.09%)
Jul 21, 2023 150.88 151.68 149.80 150.22 58,453 +0.86(+0.58%)
Jul 20, 2023 152.49 152.74 148.83 149.36 83,137 -5.26(-3.40%)
Jul 19, 2023 155.75 156.19 153.97 154.62 87,010 -0.46(-0.30%)
Jul 18, 2023 153.95 155.53 152.94 155.08 84,814 +0.60(+0.39%)
Jul 17, 2023 151.41 155.06 151.30 154.48 80,282 +2.86(+1.89%)
Jul 14, 2023 152.23 153.59 151.20 151.62 74,980 -0.75(-0.49%)
Jul 13, 2023 150.54 152.60 150.54 152.37 123,920 +3.42(+2.30%)
Jul 12, 2023 149.92 149.93 147.85 148.95 79,794 +1.19(+0.80%)
Jul 11, 2023 147.94 148.06 146.12 147.76 42,349 +0.32(+0.22%)
Jul 10, 2023 144.37 147.46 144.31 147.44 47,613 +3.17(+2.20%)
Jul 07, 2023 144.30 146.04 144.02 144.27 62,553 +0.08(+0.06%)
Jul 06, 2023 143.98 144.38 142.69 144.19 100,471 -2.26(-1.54%)
Jul 05, 2023 146.51 147.21 146.28 146.44 49,571 -1.26(-0.85%)
Jul 03, 2023 147.40 147.71 146.63 147.71 14,566 +0.61(+0.41%)
Jun 30, 2023 146.56 147.78 146.56 147.09 57,637 +1.86(+1.28%)
Jun 29, 2023 145.70 145.77 144.36 145.24 151,091 -0.35(-0.24%)
Jun 28, 2023 144.38 146.62 144.32 145.59 62,991 -0.35(-0.24%)
Jun 27, 2023 142.59 146.15 142.41 145.94 69,342 +4.34(+3.06%)
Jun 26, 2023 142.23 144.36 141.60 141.60 65,832 -0.36(-0.25%)
Jun 23, 2023 142.03 142.87 141.30 141.96 77,619 -2.14(-1.48%)
Jun 22, 2023 142.17 144.27 142.02 144.10 69,004 +1.06(+0.74%)
Jun 21, 2023 145.97 146.19 143.00 143.04 208,167 -3.44(-2.35%)
Jun 20, 2023 146.79 147.73 145.24 146.47 78,925 -1.59(-1.07%)
Jun 16, 2023 150.89 150.89 147.82 148.06 139,378 -1.31(-0.88%)
Jun 15, 2023 147.41 150.17 147.01 149.37 117,851 +1.02(+0.69%)
Jun 14, 2023 146.99 148.35 145.71 148.35 96,687 +1.18(+0.80%)
Jun 13, 2023 147.67 147.86 145.72 147.17 170,634 +1.41(+0.97%)
Jun 12, 2023 142.96 145.76 142.85 145.76 123,749 +3.94(+2.78%)
Jun 09, 2023 142.34 143.60 141.04 141.83 196,094 +0.59(+0.42%)
Jun 08, 2023 139.73 141.68 139.63 141.24 97,015 +1.56(+1.12%)
Jun 07, 2023 143.17 143.48 139.38 139.68 172,920 -2.90(-2.03%)
Jun 06, 2023 141.17 143.43 141.04 142.58 96,101 +1.14(+0.81%)
Jun 05, 2023 141.53 142.36 140.16 141.44 117,917 -0.68(-0.48%)
Jun 02, 2023 142.73 143.35 141.09 142.12 124,454 +0.76(+0.54%)
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.