Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

114.33 -1.62 (-1.40%)
Official Closing Price Updated: 4:15 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 116.42 117.12 114.74 115.87 192,925 -1.77(-1.50%)
Oct 29, 2020 115.99 118.87 115.99 117.64 178,738 +2.29(+1.98%)
Oct 28, 2020 117.74 117.74 115.31 115.36 244,653 -4.07(-3.41%)
Oct 27, 2020 120.12 120.29 119.24 119.43 113,736 +0.12(+0.10%)
Oct 26, 2020 120.33 121.20 117.88 119.31 149,468 -2.41(-1.98%)
Oct 23, 2020 121.68 121.74 120.57 121.71 106,479 -0.03(-0.02%)
Oct 22, 2020 122.15 122.53 120.05 121.74 131,104 -0.36(-0.29%)
Oct 21, 2020 122.75 123.56 121.97 122.10 87,928 -0.41(-0.33%)
Oct 20, 2020 122.96 123.61 122.30 122.51 136,294 +0.04(+0.03%)
Oct 19, 2020 124.78 125.18 122.09 122.47 115,000 -1.29(-1.04%)
Oct 16, 2020 124.98 125.21 123.76 123.76 208,552 -0.36(-0.29%)
Oct 15, 2020 122.40 124.37 122.22 124.12 138,625 -0.55(-0.44%)
Oct 14, 2020 125.46 125.94 123.94 124.67 111,137 -0.49(-0.39%)
Oct 13, 2020 125.73 126.39 124.89 125.16 132,499 -0.15(-0.12%)
Oct 12, 2020 124.14 126.17 123.73 125.31 182,453 +2.62(+2.14%)
Oct 09, 2020 122.27 122.89 122.10 122.68 108,483 +1.88(+1.55%)
Oct 08, 2020 120.68 121.00 120.21 120.81 129,150 +1.08(+0.90%)
Oct 07, 2020 118.92 119.93 118.68 119.73 655,458 +2.37(+2.02%)
Oct 06, 2020 118.30 120.12 117.17 117.36 173,338 -1.39(-1.17%)
Oct 05, 2020 116.95 118.76 116.95 118.75 160,097 +2.61(+2.25%)
Oct 02, 2020 116.47 118.26 115.73 116.13 266,249 -3.05(-2.56%)
Oct 01, 2020 118.70 119.62 118.29 119.19 303,404 +2.17(+1.85%)
Sep 30, 2020 116.80 118.39 116.47 117.02 188,062 -0.03(-0.03%)
Sep 29, 2020 116.86 117.86 116.80 117.05 216,561 +0.07(+0.06%)
Sep 28, 2020 116.34 117.03 115.39 116.98 108,083 +2.38(+2.07%)
Sep 25, 2020 112.48 114.91 111.43 114.61 147,248 +2.18(+1.94%)
Sep 24, 2020 110.92 113.72 110.92 112.43 167,292 +0.52(+0.47%)
Sep 23, 2020 114.60 114.98 111.60 111.91 126,044 -2.54(-2.22%)
Sep 22, 2020 113.32 114.60 112.12 114.45 161,334 +1.77(+1.57%)
Sep 21, 2020 110.74 112.72 109.89 112.69 308,947 +0.11(+0.10%)
Sep 18, 2020 114.53 114.64 111.03 112.58 294,346 -1.50(-1.31%)
Sep 17, 2020 112.22 114.32 111.79 114.07 205,785 -0.97(-0.84%)
Sep 16, 2020 116.94 117.16 114.98 115.04 157,095 -1.36(-1.17%)
Sep 15, 2020 116.30 116.92 115.92 116.39 143,276 +1.42(+1.23%)
Sep 14, 2020 114.74 115.57 114.18 114.98 299,005 +2.15(+1.91%)
Sep 11, 2020 114.27 114.82 111.52 112.83 1,728,972 -0.44(-0.39%)
Sep 10, 2020 116.12 116.64 112.62 113.26 241,880 -1.81(-1.58%)
Sep 09, 2020 114.47 115.84 113.20 115.08 254,868 +2.60(+2.31%)
Sep 08, 2020 113.27 115.42 112.41 112.48 381,552 -5.22(-4.44%)
Sep 04, 2020 118.92 119.96 113.89 117.70 472,659 -2.09(-1.75%)
Sep 03, 2020 124.63 124.63 118.70 119.79 358,736 -6.67(-5.27%)
Sep 02, 2020 125.48 126.83 124.44 126.47 143,750 +2.40(+1.94%)
Sep 01, 2020 122.45 124.06 122.09 124.06 88,390 +2.61(+2.15%)
Aug 31, 2020 121.34 121.99 120.98 121.45 187,629 -0.28(-0.23%)
Aug 28, 2020 120.58 121.77 120.58 121.73 80,732 +1.75(+1.45%)
Aug 27, 2020 121.40 121.52 119.13 119.98 138,016 -0.82(-0.68%)
Aug 26, 2020 119.56 121.10 119.40 120.80 94,233 +1.73(+1.45%)
Aug 25, 2020 117.97 119.10 117.97 119.08 104,046 +1.03(+0.87%)
Aug 24, 2020 118.25 118.66 117.37 118.05 94,308 +0.84(+0.72%)
Aug 21, 2020 116.89 117.23 116.19 117.21 120,346 +0.19(+0.16%)
Aug 20, 2020 115.68 117.22 115.32 117.02 81,548 +0.73(+0.63%)
Aug 19, 2020 116.85 117.31 116.08 116.30 63,077 -0.38(-0.32%)
Aug 18, 2020 116.80 117.17 116.11 116.67 128,519 +0.24(+0.21%)
Aug 17, 2020 115.78 116.75 115.78 116.43 80,459 +1.26(+1.09%)
Aug 14, 2020 115.67 116.19 114.97 115.18 99,686 -0.50(-0.43%)
Aug 13, 2020 116.05 116.63 115.35 115.68 119,786 -0.54(-0.46%)
Aug 12, 2020 114.58 116.50 114.54 116.22 91,740 +2.52(+2.22%)
Aug 11, 2020 115.01 115.94 113.52 113.69 119,514 -1.62(-1.41%)
Aug 10, 2020 115.67 115.73 113.73 115.32 156,874 -0.31(-0.27%)
Aug 07, 2020 116.65 117.06 114.51 115.63 165,776 -1.61(-1.37%)
Aug 06, 2020 116.76 117.29 115.97 117.23 159,362 -0.20(-0.17%)
Aug 05, 2020 117.66 117.76 116.90 117.43 140,076 -0.08(-0.07%)
Aug 04, 2020 116.14 117.51 116.14 117.51 133,629 +1.00(+0.86%)
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.