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 (%)
Jun 30, 2020 107.00 109.19 106.83 108.77 143,282 +2.20(+2.07%)
Jun 29, 2020 105.89 106.56 104.39 106.56 124,878 +0.69(+0.65%)
Jun 26, 2020 106.99 107.28 105.15 105.88 210,605 -1.32(-1.23%)
Jun 25, 2020 106.03 107.19 104.68 107.19 114,954 +1.11(+1.04%)
Jun 24, 2020 107.90 108.54 105.53 106.09 148,993 -2.42(-2.23%)
Jun 23, 2020 109.24 109.64 108.41 108.50 164,372 +0.35(+0.32%)
Jun 22, 2020 107.24 108.26 106.72 108.16 110,364 +0.84(+0.78%)
Jun 19, 2020 108.80 109.20 106.72 107.32 134,021 -0.29(-0.27%)
Jun 18, 2020 107.22 107.80 106.93 107.61 89,890 +0.26(+0.24%)
Jun 17, 2020 107.78 108.31 107.05 107.35 109,152 +0.40(+0.37%)
Jun 16, 2020 107.86 108.26 105.49 106.95 221,892 +2.25(+2.15%)
Jun 15, 2020 101.46 104.96 101.00 104.70 450,282 +1.19(+1.15%)
Jun 12, 2020 104.81 105.24 101.53 103.51 601,187 +1.53(+1.50%)
Jun 11, 2020 105.91 106.33 101.92 101.97 402,944 -6.53(-6.02%)
Jun 10, 2020 108.54 109.30 108.12 108.50 155,959 +0.50(+0.46%)
Jun 09, 2020 107.72 108.62 107.43 108.01 306,062 -0.36(-0.33%)
Jun 08, 2020 108.27 108.44 106.93 108.36 305,551 +0.40(+0.37%)
Jun 05, 2020 106.49 108.95 106.25 107.97 107,297 +2.71(+2.57%)
Jun 04, 2020 105.23 106.41 104.50 105.26 131,922 -0.31(-0.29%)
Jun 03, 2020 104.51 106.01 104.51 105.57 166,941 +1.95(+1.88%)
Jun 02, 2020 102.64 103.65 101.81 103.62 131,311 +1.13(+1.11%)
Jun 01, 2020 102.28 102.92 101.73 102.48 255,515 -0.19(-0.18%)
May 29, 2020 100.66 102.87 100.13 102.67 182,144 +2.20(+2.19%)
May 28, 2020 100.75 102.71 100.26 100.47 160,452 -0.92(-0.90%)
May 27, 2020 100.46 101.39 97.89 101.39 190,616 +1.06(+1.05%)
May 26, 2020 101.51 102.08 100.21 100.33 208,671 +0.72(+0.72%)
May 22, 2020 99.13 99.64 98.11 99.62 143,163 +0.36(+0.36%)
May 21, 2020 100.54 100.91 98.88 99.26 88,173 -1.46(-1.45%)
May 20, 2020 99.57 101.23 99.57 100.72 137,005 +2.65(+2.70%)
May 19, 2020 98.44 99.67 98.04 98.07 154,724 +0.24(+0.24%)
May 18, 2020 96.94 98.30 96.74 97.83 111,892 +3.08(+3.25%)
May 15, 2020 93.44 94.89 93.11 94.76 106,393 -0.62(-0.65%)
May 14, 2020 92.57 95.42 91.41 95.38 258,240 +1.93(+2.07%)
May 13, 2020 95.55 96.24 92.30 93.44 313,772 -2.17(-2.27%)
May 12, 2020 98.57 98.67 95.58 95.61 149,846 -2.32(-2.37%)
May 11, 2020 97.17 98.57 97.05 97.93 126,248 +0.14(+0.14%)
May 08, 2020 96.46 97.80 96.06 97.79 336,158 +2.04(+2.13%)
May 07, 2020 95.87 96.35 95.33 95.75 147,095 +1.22(+1.30%)
May 06, 2020 94.55 95.70 94.22 94.53 161,440 +0.68(+0.72%)
May 05, 2020 93.55 94.97 93.45 93.85 235,443 +1.82(+1.98%)
May 04, 2020 90.80 92.11 90.39 92.03 233,039 +0.76(+0.83%)
May 01, 2020 93.19 93.38 90.88 91.27 176,819 -4.21(-4.41%)
Apr 30, 2020 97.39 97.39 95.31 95.49 194,346 -1.80(-1.85%)
Apr 29, 2020 95.53 97.72 95.05 97.29 164,602 +3.63(+3.88%)
Apr 28, 2020 96.19 96.43 93.53 93.65 123,666 -1.25(-1.32%)
Apr 27, 2020 94.83 95.44 94.56 94.91 242,701 +1.27(+1.36%)
Apr 24, 2020 92.15 93.80 91.47 93.63 306,621 +1.66(+1.81%)
Apr 23, 2020 92.48 93.42 91.77 91.97 122,998 -0.78(-0.84%)
Apr 22, 2020 91.08 93.03 90.97 92.75 127,844 +4.16(+4.70%)
Apr 21, 2020 91.52 91.57 88.23 88.59 239,635 -4.14(-4.47%)
Apr 20, 2020 93.06 94.24 92.57 92.73 255,718 -1.45(-1.54%)
Apr 17, 2020 94.35 94.53 92.97 94.18 360,772 +1.27(+1.37%)
Apr 16, 2020 92.20 93.10 91.27 92.91 241,832 +1.63(+1.79%)
Apr 15, 2020 91.48 91.79 90.21 91.27 209,716 -1.76(-1.89%)
Apr 14, 2020 91.10 93.20 91.10 93.04 239,468 +3.65(+4.09%)
Apr 13, 2020 88.50 89.42 87.74 89.38 378,440 +0.37(+0.41%)
Apr 09, 2020 90.45 91.18 88.31 89.02 222,531 -0.48(-0.53%)
Apr 08, 2020 87.96 89.79 87.24 89.49 454,153 +2.60(+2.99%)
Apr 07, 2020 90.01 90.11 86.76 86.90 313,894 -0.19(-0.22%)
Apr 06, 2020 83.42 87.62 83.20 87.08 225,730 +7.09(+8.86%)
Apr 03, 2020 81.08 81.75 79.20 80.00 127,591 -1.26(-1.56%)
Apr 02, 2020 79.17 81.76 78.88 81.26 169,035 +1.33(+1.67%)
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.