Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

115.16 +0.74 (+0.65%)
Streaming Delayed Price Updated: 10:56 AM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 130.17 131.33 128.68 131.24 100,398 +0.92(+0.70%)
Nov 27, 2020 129.58 130.66 129.58 130.32 34,858 +1.56(+1.21%)
Nov 25, 2020 128.70 129.45 128.22 128.76 97,164 +0.12(+0.09%)
Nov 24, 2020 127.89 128.64 126.69 128.64 178,424 +1.19(+0.93%)
Nov 23, 2020 127.33 127.93 126.10 127.45 111,870 +0.60(+0.47%)
Nov 20, 2020 127.77 128.37 126.75 126.86 66,111 -0.87(-0.68%)
Nov 19, 2020 125.62 127.77 125.36 127.72 141,710 +1.74(+1.38%)
Nov 18, 2020 127.12 127.68 125.99 125.99 109,854 -1.36(-1.07%)
Nov 17, 2020 127.65 127.75 126.70 127.34 69,530 -0.60(-0.47%)
Nov 16, 2020 126.86 128.26 126.56 127.94 193,599 +1.54(+1.22%)
Nov 13, 2020 126.26 127.03 125.66 126.41 65,210 +1.38(+1.10%)
Nov 12, 2020 126.27 127.09 124.56 125.03 94,500 -1.13(-0.89%)
Nov 11, 2020 124.27 126.50 124.27 126.16 101,572 +3.33(+2.71%)
Nov 10, 2020 124.97 125.47 122.27 122.83 169,628 -3.51(-2.78%)
Nov 09, 2020 130.58 131.26 126.25 126.35 128,782 -1.72(-1.34%)
Nov 06, 2020 126.75 128.35 125.99 128.06 133,625 +1.13(+0.89%)
Nov 05, 2020 126.36 127.34 125.93 126.94 207,941 +3.60(+2.92%)
Nov 04, 2020 121.72 124.00 120.82 123.33 313,501 +5.00(+4.23%)
Nov 03, 2020 117.03 119.02 117.02 118.33 128,539 +2.34(+2.01%)
Nov 02, 2020 116.60 117.50 114.90 115.99 170,368 +0.12(+0.10%)
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%)
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.