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 (%)
Dec 31, 2021 175.62 176.27 174.59 174.59 42,072 -1.36(-0.77%)
Dec 30, 2021 176.21 177.71 175.69 175.94 70,899 -0.26(-0.15%)
Dec 29, 2021 176.45 176.78 174.94 176.20 111,439 -0.03(-0.02%)
Dec 28, 2021 178.96 178.96 175.84 176.23 87,981 -1.93(-1.09%)
Dec 27, 2021 175.27 178.26 175.27 178.17 53,100 +3.29(+1.88%)
Dec 23, 2021 173.83 175.60 173.62 174.88 60,587 +1.44(+0.83%)
Dec 22, 2021 171.63 173.58 170.78 173.44 58,167 +1.29(+0.75%)
Dec 21, 2021 168.88 172.20 166.94 172.15 112,368 +5.84(+3.51%)
Dec 20, 2021 165.18 167.22 165.08 166.31 183,564 -1.80(-1.07%)
Dec 17, 2021 165.82 169.80 165.29 168.12 114,230 +0.31(+0.18%)
Dec 16, 2021 174.07 174.07 166.71 167.81 73,016 -5.75(-3.31%)
Dec 15, 2021 168.76 173.83 166.85 173.56 76,236 +4.83(+2.86%)
Dec 14, 2021 168.56 169.70 166.71 168.73 98,920 -2.47(-1.44%)
Dec 13, 2021 173.64 174.08 170.98 171.20 79,187 -2.45(-1.41%)
Dec 10, 2021 174.48 175.52 172.08 173.65 1,027,459 +1.26(+0.73%)
Dec 09, 2021 175.15 176.51 172.30 172.39 48,301 -3.61(-2.05%)
Dec 08, 2021 175.38 176.38 173.86 176.00 73,285 +0.62(+0.35%)
Dec 07, 2021 172.31 175.90 172.31 175.38 65,171 +6.72(+3.98%)
Dec 06, 2021 167.17 169.02 164.48 168.67 55,141 +1.20(+0.71%)
Dec 03, 2021 171.27 171.27 165.27 167.47 136,529 -3.44(-2.01%)
Dec 02, 2021 169.20 170.55 168.50 170.91 64,150 +1.56(+0.92%)
Dec 01, 2021 175.00 175.70 169.30 169.34 98,447 -3.13(-1.81%)
Nov 30, 2021 176.00 176.71 172.02 172.47 82,695 -3.75(-2.13%)
Nov 29, 2021 173.64 176.76 173.21 176.22 62,957 +4.28(+2.49%)
Nov 26, 2021 173.37 174.61 171.11 171.94 46,807 -3.10(-1.77%)
Nov 24, 2021 172.08 175.13 170.76 175.04 61,374 +0.96(+0.55%)
Nov 23, 2021 174.58 175.86 173.73 174.09 84,996 -1.69(-0.96%)
Nov 22, 2021 180.13 181.02 175.67 175.78 118,587 -3.87(-2.15%)
Nov 19, 2021 180.24 181.22 179.53 179.65 51,471 +0.00(+0.00%)
Nov 18, 2021 180.40 179.65 179.38 179.65 62,392 +0.75(+0.42%)
Nov 17, 2021 179.92 180.05 178.42 178.90 61,735 -0.89(-0.49%)
Nov 16, 2021 176.84 179.97 176.84 179.79 49,440 +2.50(+1.41%)
Nov 15, 2021 178.85 178.85 176.05 177.29 44,987 -1.35(-0.76%)
Nov 12, 2021 176.96 178.88 176.72 178.64 53,737 +2.56(+1.45%)
Nov 11, 2021 175.97 176.67 175.58 176.08 36,320 +1.86(+1.07%)
Nov 10, 2021 177.09 174.22 51,200 -4.67(-2.61%)
Nov 09, 2021 179.01 179.70 177.41 178.89 58,508 +0.58(+0.32%)
Nov 08, 2021 177.46 178.98 177.03 178.31 53,647 +1.70(+0.96%)
Nov 05, 2021 177.28 178.19 175.79 176.61 99,017 +0.11(+0.06%)
Nov 04, 2021 173.77 176.70 173.51 176.50 79,741 +4.12(+2.39%)
Nov 03, 2021 171.28 172.60 170.38 172.38 88,274 +1.16(+0.68%)
Nov 02, 2021 170.15 171.35 170.15 171.23 163,374 +1.29(+0.76%)
Nov 01, 2021 169.33 170.09 169.00 169.94 78,347 +0.69(+0.41%)
Oct 29, 2021 167.45 169.51 167.45 169.25 46,533 +1.39(+0.83%)
Oct 28, 2021 167.19 167.87 39,790 +1.76(+1.06%)
Oct 27, 2021 167.35 168.41 166.10 166.10 40,490 -1.57(-0.94%)
Oct 26, 2021 169.35 167.68 47,611 -0.56(-0.33%)
Oct 25, 2021 167.80 168.94 167.41 168.24 42,216 +0.75(+0.45%)
Oct 22, 2021 168.41 166.78 167.49 45,183 -0.90(-0.53%)
Oct 21, 2021 165.76 168.49 165.76 168.39 56,039 +2.11(+1.27%)
Oct 20, 2021 166.57 167.03 165.88 166.27 37,958 -0.09(-0.05%)
Oct 19, 2021 165.22 166.44 164.54 166.36 58,930 +1.80(+1.10%)
Oct 18, 2021 161.83 164.71 161.67 164.56 41,601 +2.01(+1.24%)
Oct 15, 2021 162.73 162.73 161.90 162.55 44,433 +0.56(+0.34%)
Oct 14, 2021 160.84 162.14 160.60 161.99 76,407 +3.53(+2.23%)
Oct 13, 2021 157.39 158.92 157.39 158.46 85,442 +2.32(+1.49%)
Oct 12, 2021 157.28 157.36 155.85 156.14 41,444 -0.34(-0.22%)
Oct 11, 2021 156.77 158.69 156.48 156.48 92,819 -0.95(-0.60%)
Oct 08, 2021 159.35 159.35 157.34 157.42 30,006 -1.20(-0.75%)
Oct 07, 2021 158.50 160.23 158.50 158.62 53,674 +1.89(+1.21%)
Oct 06, 2021 154.09 156.88 153.98 156.73 46,124 +1.08(+0.69%)
Oct 05, 2021 154.50 156.62 154.25 155.65 54,524 +1.99(+1.30%)
Oct 04, 2021 156.90 156.90 152.68 153.66 274,761 -4.35(-2.76%)
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.