Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

126.98 +0.36 (+0.28%)
Streaming Delayed Price Updated: 9:39 AM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 168.43 168.43 166.54 167.11 60,938 -1.69(-1.00%)
Aug 30, 2021 168.72 169.17 168.27 168.80 47,532 +0.91(+0.54%)
Aug 27, 2021 165.56 168.15 165.56 167.89 58,803 +2.76(+1.67%)
Aug 26, 2021 165.14 166.05 164.56 165.13 107,085 -0.58(-0.35%)
Aug 25, 2021 165.60 166.30 165.20 165.71 172,610 +0.59(+0.36%)
Aug 24, 2021 164.69 165.21 164.64 165.12 79,365 +1.17(+0.71%)
Aug 23, 2021 162.00 164.31 162.00 163.96 181,643 +3.26(+2.03%)
Aug 20, 2021 160.03 160.85 159.58 160.69 70,700 +1.32(+0.83%)
Aug 19, 2021 157.33 159.92 157.05 159.37 69,991 +1.25(+0.79%)
Aug 18, 2021 159.11 160.02 157.99 158.12 73,158 -1.34(-0.84%)
Aug 17, 2021 160.25 160.29 158.36 159.46 43,461 -1.99(-1.23%)
Aug 16, 2021 161.96 161.96 160.06 161.45 56,056 -0.77(-0.47%)
Aug 13, 2021 161.84 162.66 161.39 162.22 31,597 +0.38(+0.23%)
Aug 12, 2021 161.50 162.17 160.68 161.84 58,928 -0.43(-0.26%)
Aug 11, 2021 162.95 163.17 160.95 162.27 44,880 +0.25(+0.15%)
Aug 10, 2021 164.54 164.54 161.71 162.02 69,057 -2.00(-1.22%)
Aug 09, 2021 164.79 164.82 163.50 164.01 40,457 -0.41(-0.25%)
Aug 06, 2021 164.56 164.91 163.96 164.43 36,451 -0.93(-0.56%)
Aug 05, 2021 164.77 165.35 164.25 165.35 54,231 +0.42(+0.25%)
Aug 04, 2021 163.64 165.41 163.38 164.93 109,140 +1.47(+0.90%)
Aug 03, 2021 163.25 163.70 161.60 163.47 98,296 +0.82(+0.50%)
Aug 02, 2021 163.62 164.07 162.58 162.65 70,432 +0.16(+0.10%)
Jul 30, 2021 160.48 162.79 160.48 162.49 33,930 +1.20(+0.74%)
Jul 29, 2021 159.61 161.61 159.61 161.29 54,050 +1.95(+1.22%)
Jul 28, 2021 158.17 159.74 157.34 159.34 63,401 +2.13(+1.35%)
Jul 27, 2021 159.27 159.27 154.51 157.22 59,121 -2.41(-1.51%)
Jul 26, 2021 159.58 159.73 159.00 159.62 42,885 -0.44(-0.27%)
Jul 23, 2021 159.19 160.10 158.01 160.06 53,997 +1.60(+1.01%)
Jul 22, 2021 157.63 158.46 157.43 158.46 97,173 +0.47(+0.30%)
Jul 21, 2021 155.26 158.00 155.00 158.00 79,823 +2.90(+1.87%)
Jul 20, 2021 153.37 156.08 152.26 155.10 51,703 +2.21(+1.44%)
Jul 19, 2021 151.76 153.00 151.09 152.89 77,888 -0.61(-0.40%)
Jul 16, 2021 156.07 156.33 153.39 153.50 37,979 -1.86(-1.20%)
Jul 15, 2021 157.09 157.09 154.27 155.36 59,567 -1.80(-1.14%)
Jul 14, 2021 158.93 159.38 156.89 157.16 82,166 -0.61(-0.39%)
Jul 13, 2021 157.78 158.71 157.23 157.76 59,185 -0.24(-0.15%)
Jul 12, 2021 158.34 158.64 157.21 158.00 56,308 +0.26(+0.16%)
Jul 09, 2021 156.10 157.93 155.08 157.75 62,791 +1.83(+1.17%)
Jul 08, 2021 154.45 156.42 153.81 155.92 107,762 -1.73(-1.10%)
Jul 07, 2021 159.70 159.75 157.20 157.65 74,468 -1.07(-0.67%)
Jul 06, 2021 158.97 159.31 157.50 158.71 55,444 +0.08(+0.05%)
Jul 02, 2021 158.42 158.79 158.25 158.63 37,051 +1.17(+0.74%)
Jul 01, 2021 158.45 158.50 156.84 157.47 166,081 -1.33(-0.84%)
Jun 30, 2021 159.58 159.58 158.43 158.79 58,298 -0.78(-0.49%)
Jun 29, 2021 158.23 159.57 158.23 159.57 75,133 +1.21(+0.76%)
Jun 28, 2021 156.36 158.55 156.36 158.36 54,254 +2.55(+1.63%)
Jun 25, 2021 155.99 156.35 155.43 155.82 74,041 +0.24(+0.15%)
Jun 24, 2021 154.62 156.24 154.62 155.58 103,352 +2.04(+1.33%)
Jun 23, 2021 153.46 154.39 153.46 153.54 69,414 -0.02(-0.01%)
Jun 22, 2021 152.26 153.63 152.22 153.56 152,838 +1.51(+0.99%)
Jun 21, 2021 151.16 152.17 150.24 152.06 59,326 +0.88(+0.58%)
Jun 18, 2021 151.79 152.68 150.77 151.18 167,874 -1.29(-0.84%)
Jun 17, 2021 149.79 153.19 149.76 152.46 102,901 +1.96(+1.30%)
Jun 16, 2021 151.47 152.14 148.71 150.51 83,024 -0.48(-0.32%)
Jun 15, 2021 152.36 152.51 150.84 150.99 48,111 -1.43(-0.94%)
Jun 14, 2021 150.90 152.41 150.44 152.41 44,376 +1.76(+1.17%)
Jun 11, 2021 149.74 150.68 149.64 150.66 68,028 +0.83(+0.55%)
Jun 10, 2021 147.60 149.87 147.55 149.83 65,274 +2.19(+1.48%)
Jun 09, 2021 148.60 148.91 147.63 147.64 37,463 -0.48(-0.32%)
Jun 08, 2021 149.26 149.79 147.22 148.12 72,780 -0.09(-0.06%)
Jun 07, 2021 147.87 148.30 147.48 148.21 86,151 -0.14(-0.09%)
Jun 04, 2021 145.95 148.51 145.95 148.35 97,850 +3.64(+2.52%)
Jun 03, 2021 145.35 145.82 144.21 144.71 60,295 -2.47(-1.68%)
Jun 02, 2021 146.94 147.92 146.63 147.17 57,723 +0.32(+0.22%)
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.