Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

108.98 -0.47 (-0.43%)
Streaming Delayed Price Updated: 2:18 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 144.25 146.01 141.59 144.13 470,111 +1.40(+0.98%)
Feb 25, 2021 148.60 149.31 142.13 142.74 535,639 -7.45(-4.96%)
Feb 24, 2021 145.76 150.29 144.49 150.19 312,162 +2.58(+1.75%)
Feb 23, 2021 144.88 148.27 142.19 147.61 417,133 -0.99(-0.67%)
Feb 22, 2021 151.43 152.48 148.28 148.60 219,275 -5.27(-3.42%)
Feb 19, 2021 153.06 154.60 152.41 153.87 157,237 +2.50(+1.65%)
Feb 18, 2021 150.99 151.93 149.31 151.37 165,140 -1.49(-0.97%)
Feb 17, 2021 153.14 153.82 150.84 152.86 215,775 -2.39(-1.54%)
Feb 16, 2021 156.29 156.90 154.47 155.24 120,604 +0.26(+0.17%)
Feb 12, 2021 152.87 155.01 152.04 154.98 101,188 +1.62(+1.05%)
Feb 11, 2021 151.16 153.41 151.14 153.37 132,248 +3.32(+2.21%)
Feb 10, 2021 150.58 151.39 148.31 150.05 151,246 +0.83(+0.56%)
Feb 09, 2021 148.27 149.58 148.16 149.22 78,917 +0.77(+0.52%)
Feb 08, 2021 147.35 148.46 147.19 148.45 110,121 +2.25(+1.54%)
Feb 05, 2021 146.51 146.51 145.75 146.20 95,683 +0.38(+0.26%)
Feb 04, 2021 143.80 145.82 143.50 145.82 103,022 +2.06(+1.43%)
Feb 03, 2021 146.37 146.50 143.75 143.76 106,979 -2.58(-1.76%)
Feb 02, 2021 144.92 146.46 144.43 146.34 166,188 +3.06(+2.13%)
Feb 01, 2021 140.11 143.61 139.96 143.28 151,962 +4.48(+3.23%)
Jan 29, 2021 140.68 141.02 137.55 138.81 158,138 -2.13(-1.51%)
Jan 28, 2021 139.94 142.88 139.61 140.94 292,031 +2.72(+1.97%)
Jan 27, 2021 141.47 142.07 137.41 138.22 236,519 -5.93(-4.11%)
Jan 26, 2021 145.43 145.47 143.95 144.14 123,910 -1.30(-0.89%)
Jan 25, 2021 146.78 147.10 142.58 145.44 244,173 +0.05(+0.03%)
Jan 22, 2021 145.98 146.71 145.22 145.39 879,969 -1.18(-0.80%)
Jan 21, 2021 146.79 146.79 145.33 146.57 163,556 +0.61(+0.42%)
Jan 20, 2021 146.41 147.01 145.77 145.96 156,938 +1.03(+0.71%)
Jan 19, 2021 143.10 145.19 143.04 144.93 167,667 +3.58(+2.53%)
Jan 15, 2021 142.88 143.26 140.72 141.36 149,230 -1.97(-1.37%)
Jan 14, 2021 143.25 144.64 143.21 143.32 154,441 +0.96(+0.67%)
Jan 13, 2021 142.53 143.07 141.59 142.37 118,038 +0.18(+0.13%)
Jan 12, 2021 141.93 142.59 140.83 142.19 157,222 +0.74(+0.52%)
Jan 11, 2021 140.66 142.47 140.29 141.45 160,652 -0.40(-0.28%)
Jan 08, 2021 141.92 142.46 140.14 141.85 175,253 +1.45(+1.03%)
Jan 07, 2021 137.25 140.56 137.25 140.40 178,451 +4.39(+3.22%)
Jan 06, 2021 135.80 138.32 135.32 136.01 317,200 -2.04(-1.48%)
Jan 05, 2021 136.21 138.09 136.21 138.05 132,870 +1.52(+1.11%)
Jan 04, 2021 138.66 139.88 134.96 136.53 256,141 -1.42(-1.03%)
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%)
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.