Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

182.95 -1.70 (-0.92%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 146.94 148.19 146.94 147.23 49,635 +0.89(+0.61%)
May 27, 2021 146.18 147.09 145.49 146.35 55,615 -0.64(-0.43%)
May 26, 2021 147.07 147.63 146.45 146.99 52,571 +0.33(+0.22%)
May 25, 2021 146.85 147.47 146.17 146.66 81,729 +0.54(+0.37%)
May 24, 2021 144.64 146.61 144.50 146.12 87,670 +2.86(+2.00%)
May 21, 2021 144.87 144.95 143.11 143.26 79,043 -0.78(-0.54%)
May 20, 2021 141.16 144.37 141.16 144.03 109,753 +3.79(+2.70%)
May 19, 2021 135.85 140.43 135.81 140.25 93,562 +1.50(+1.08%)
May 18, 2021 140.37 140.96 138.60 138.75 81,261 -0.73(-0.52%)
May 17, 2021 139.62 139.69 137.76 139.48 100,851 -1.19(-0.84%)
May 14, 2021 138.62 141.28 137.71 140.67 86,881 +3.82(+2.79%)
May 13, 2021 138.05 138.95 135.68 136.85 175,638 +0.55(+0.40%)
May 12, 2021 138.17 139.06 135.94 136.30 169,828 -4.54(-3.23%)
May 11, 2021 136.13 141.35 135.84 140.85 397,329 +0.86(+0.61%)
May 10, 2021 143.97 143.97 139.92 139.99 202,476 -4.92(-3.40%)
May 07, 2021 145.13 146.45 144.16 144.91 108,598 +1.69(+1.18%)
May 06, 2021 142.75 143.44 141.05 143.22 147,276 -0.15(-0.10%)
May 05, 2021 144.92 145.30 142.96 143.37 100,002 -0.14(-0.10%)
May 04, 2021 144.87 144.87 141.38 143.51 193,156 -2.85(-1.95%)
May 03, 2021 149.10 149.10 146.15 146.36 142,449 -1.91(-1.29%)
Apr 30, 2021 149.34 150.46 148.00 148.27 82,694 -2.85(-1.89%)
Apr 29, 2021 152.24 152.44 149.42 151.12 59,941 +0.20(+0.13%)
Apr 28, 2021 151.82 151.82 150.69 150.92 91,198 -0.96(-0.63%)
Apr 27, 2021 152.82 152.91 151.11 151.88 75,891 -0.97(-0.63%)
Apr 26, 2021 150.72 152.84 150.72 152.84 116,359 +2.12(+1.41%)
Apr 23, 2021 148.83 151.11 148.83 150.72 64,429 +2.65(+1.79%)
Apr 22, 2021 149.76 150.38 147.48 148.07 123,245 -1.77(-1.18%)
Apr 21, 2021 147.18 149.87 147.06 149.84 185,966 +2.38(+1.61%)
Apr 20, 2021 148.46 149.08 146.75 147.46 199,319 -1.52(-1.02%)
Apr 19, 2021 150.89 151.77 147.90 148.99 178,899 -2.91(-1.92%)
Apr 16, 2021 152.72 152.72 151.39 151.90 79,884 -1.08(-0.70%)
Apr 15, 2021 151.84 153.05 151.24 152.97 129,718 +2.84(+1.89%)
Apr 14, 2021 152.12 152.68 149.83 150.13 154,728 -1.86(-1.23%)
Apr 13, 2021 151.52 152.27 150.72 152.00 79,320 +1.31(+0.87%)
Apr 12, 2021 150.59 151.04 150.08 150.69 80,566 -0.88(-0.58%)
Apr 09, 2021 150.62 151.62 150.06 151.57 109,791 +0.17(+0.11%)
Apr 08, 2021 150.74 151.50 150.32 151.40 81,583 +2.23(+1.50%)
Apr 07, 2021 149.25 149.75 148.50 149.17 136,134 -0.36(-0.24%)
Apr 06, 2021 150.02 151.01 148.94 149.53 196,152 -0.91(-0.60%)
Apr 05, 2021 149.38 150.67 148.71 150.43 141,160 +2.58(+1.74%)
Apr 01, 2021 145.93 147.91 145.93 147.85 368,813 +4.17(+2.90%)
Mar 31, 2021 141.55 144.53 141.55 143.69 206,779 +3.31(+2.36%)
Mar 30, 2021 140.02 140.69 138.80 140.38 198,578 -0.73(-0.52%)
Mar 29, 2021 141.76 142.19 139.63 141.11 198,919 -1.51(-1.06%)
Mar 26, 2021 137.63 142.66 137.63 142.62 251,395 +4.78(+3.47%)
Mar 25, 2021 136.91 138.51 135.56 137.84 570,143 -0.85(-0.61%)
Mar 24, 2021 142.87 142.87 138.66 138.69 468,364 -2.52(-1.79%)
Mar 23, 2021 143.67 143.67 140.90 141.21 678,527 -1.87(-1.31%)
Mar 22, 2021 141.79 144.25 141.72 143.08 531,442 +2.99(+2.13%)
Mar 19, 2021 139.22 141.41 137.68 140.09 1,031,826 +1.23(+0.88%)
Mar 18, 2021 141.92 142.27 138.72 138.87 724,691 -5.40(-3.74%)
Mar 17, 2021 141.34 145.30 140.36 144.27 752,782 +0.88(+0.61%)
Mar 16, 2021 143.67 145.43 142.49 143.39 675,313 +1.03(+0.72%)
Mar 15, 2021 140.37 142.50 139.61 142.36 722,718 +2.54(+1.82%)
Mar 12, 2021 139.44 140.15 137.91 139.82 554,803 -2.06(-1.45%)
Mar 11, 2021 139.62 142.74 139.62 141.89 478,219 +5.03(+3.68%)
Mar 10, 2021 140.55 140.84 136.63 136.85 717,492 -1.66(-1.20%)
Mar 09, 2021 135.84 139.38 135.78 138.51 509,785 +7.07(+5.38%)
Mar 08, 2021 137.13 137.80 131.32 131.44 708,599 -6.24(-4.53%)
Mar 05, 2021 137.03 137.88 131.06 137.68 551,792 +2.54(+1.88%)
Mar 04, 2021 139.19 139.98 133.12 135.14 1,004,916 -4.70(-3.36%)
Mar 03, 2021 145.01 145.19 139.58 139.84 1,166,402 -5.31(-3.66%)
Mar 02, 2021 149.30 149.30 145.07 145.15 669,340 -3.67(-2.46%)
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.