Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

109.45 -2.25 (-2.01%)
Official Closing Price Updated: 4:15 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 137.95 137.95 137.95 81,471 -0.03(-0.02%)
Dec 30, 2020 137.21 138.14 137.21 137.98 81,471 +1.45(+1.06%)
Dec 29, 2020 137.77 137.94 135.89 136.53 112,543 -0.61(-0.44%)
Dec 28, 2020 139.03 139.29 137.11 137.14 72,588 -0.62(-0.45%)
Dec 24, 2020 137.42 137.77 137.07 137.76 27,624 +0.69(+0.50%)
Dec 23, 2020 138.72 138.72 137.07 137.07 125,294 -1.36(-0.98%)
Dec 22, 2020 137.91 138.46 137.07 138.43 70,897 +0.93(+0.68%)
Dec 21, 2020 136.44 137.70 135.12 137.50 76,637 -0.21(-0.15%)
Dec 18, 2020 137.82 138.27 136.89 137.71 76,929 +0.09(+0.07%)
Dec 17, 2020 137.62 137.73 136.91 137.62 77,498 +0.84(+0.61%)
Dec 16, 2020 136.43 136.91 135.97 136.78 64,175 +0.83(+0.61%)
Dec 15, 2020 135.60 135.96 134.95 135.95 94,530 +1.78(+1.32%)
Dec 14, 2020 133.52 134.82 133.52 134.17 92,810 +1.41(+1.06%)
Dec 11, 2020 132.35 133.28 131.51 132.76 98,967 -0.48(-0.36%)
Dec 10, 2020 132.19 133.75 131.47 133.25 106,015 +0.11(+0.08%)
Dec 09, 2020 136.31 136.57 132.48 133.13 110,301 -3.19(-2.34%)
Dec 08, 2020 135.56 136.56 135.09 136.33 88,110 +0.77(+0.57%)
Dec 07, 2020 135.77 135.99 135.12 135.56 76,758 +0.27(+0.20%)
Dec 04, 2020 133.33 135.36 133.33 135.29 41,670 +2.58(+1.94%)
Dec 03, 2020 132.90 133.74 132.47 132.72 123,553 -0.41(-0.31%)
Dec 02, 2020 132.33 133.25 131.87 133.12 106,304 +0.50(+0.38%)
Dec 01, 2020 132.12 133.29 131.69 132.63 85,753 +1.39(+1.06%)
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%)
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.