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 (%)
Jan 28, 2022 143.81 148.34 140.72 148.26 244,508 +4.74(+3.31%)
Jan 27, 2022 149.06 149.56 143.18 143.52 172,521 -3.06(-2.09%)
Jan 26, 2022 150.64 153.15 145.02 146.58 244,685 +0.07(+0.05%)
Jan 25, 2022 148.79 150.17 145.97 146.51 171,296 -6.17(-4.04%)
Jan 24, 2022 146.91 152.84 142.38 152.68 399,084 +2.40(+1.60%)
Jan 21, 2022 153.07 155.87 149.88 150.27 295,453 -3.78(-2.45%)
Jan 20, 2022 158.00 160.33 154.00 154.05 188,213 -2.40(-1.54%)
Jan 19, 2022 159.07 161.41 156.34 156.45 147,563 -2.00(-1.26%)
Jan 18, 2022 160.73 162.19 158.09 158.46 117,475 -1.84(-1.15%)
Jan 14, 2022 160.30 0 -1.42(-0.88%)
Jan 13, 2022 168.31 168.95 161.32 161.72 96,052 -5.48(-3.28%)
Jan 12, 2022 168.48 169.67 165.78 167.21 133,966 +0.37(+0.22%)
Jan 11, 2022 163.21 167.04 162.71 166.84 122,087 +2.72(+1.66%)
Jan 10, 2022 160.60 164.18 157.50 164.12 246,519 +0.99(+0.60%)
Jan 07, 2022 165.85 167.37 162.16 163.13 106,107 -3.15(-1.89%)
Jan 06, 2022 164.43 167.82 163.39 166.28 121,685 +1.23(+0.74%)
Jan 05, 2022 170.16 171.15 164.99 165.05 164,164 -6.56(-3.82%)
Jan 04, 2022 174.73 174.73 168.67 171.61 172,964 -2.87(-1.64%)
Jan 03, 2022 174.84 176.22 172.47 174.48 148,597 -0.08(-0.05%)
Dec 31, 2021 175.60 176.24 174.56 174.56 42,079 -1.35(-0.77%)
Dec 30, 2021 176.18 177.68 175.67 175.91 70,911 -0.26(-0.15%)
Dec 29, 2021 176.42 176.75 174.91 176.17 111,458 -0.03(-0.02%)
Dec 28, 2021 178.93 178.93 175.81 176.20 87,995 -1.93(-1.09%)
Dec 27, 2021 175.24 178.23 175.24 178.14 53,109 +3.29(+1.88%)
Dec 23, 2021 173.80 175.58 173.59 174.85 60,597 +1.44(+0.83%)
Dec 22, 2021 171.60 173.55 170.75 173.41 58,177 +1.28(+0.75%)
Dec 21, 2021 168.86 172.18 166.91 172.13 112,387 +5.84(+3.51%)
Dec 20, 2021 165.15 167.19 165.05 166.29 183,594 -1.80(-1.07%)
Dec 17, 2021 165.80 169.77 165.26 168.09 114,249 +0.31(+0.18%)
Dec 16, 2021 174.04 174.04 166.68 167.78 73,028 -5.75(-3.31%)
Dec 15, 2021 168.74 173.80 166.82 173.53 76,248 +4.83(+2.86%)
Dec 14, 2021 168.53 169.68 166.69 168.70 98,936 -2.47(-1.44%)
Dec 13, 2021 173.61 174.05 170.95 171.17 79,199 -2.45(-1.41%)
Dec 10, 2021 174.45 175.49 172.05 173.62 1,027,627 +1.26(+0.73%)
Dec 09, 2021 175.12 176.48 172.27 172.37 48,308 -3.61(-2.05%)
Dec 08, 2021 175.35 176.36 173.83 175.97 73,297 +0.62(+0.35%)
Dec 07, 2021 172.28 175.87 172.28 175.35 65,181 +6.72(+3.98%)
Dec 06, 2021 167.14 168.99 164.45 168.64 55,150 +1.20(+0.71%)
Dec 03, 2021 171.24 171.24 165.24 167.44 136,551 -3.44(-2.01%)
Dec 02, 2021 169.18 170.52 168.47 170.88 64,161 +1.56(+0.92%)
Dec 01, 2021 174.97 175.67 169.28 169.32 98,463 -3.13(-1.81%)
Nov 30, 2021 175.97 176.68 171.99 172.44 82,709 -3.75(-2.13%)
Nov 29, 2021 173.61 176.73 173.18 176.19 62,968 +4.28(+2.49%)
Nov 26, 2021 173.34 174.58 171.08 171.92 46,814 -3.10(-1.77%)
Nov 24, 2021 172.06 175.11 170.73 175.02 61,384 +0.96(+0.55%)
Nov 23, 2021 174.55 175.83 173.70 174.06 85,010 -1.69(-0.96%)
Nov 22, 2021 180.10 180.99 175.64 175.75 118,606 -3.87(-2.15%)
Nov 19, 2021 180.21 181.19 179.50 179.62 51,480 +0.00(+0.00%)
Nov 18, 2021 180.37 179.62 179.35 179.62 62,402 +0.75(+0.42%)
Nov 17, 2021 179.89 180.02 178.39 178.87 61,745 -0.89(-0.49%)
Nov 16, 2021 176.81 179.94 176.81 179.76 49,448 +2.50(+1.41%)
Nov 15, 2021 178.82 178.82 176.02 177.26 44,994 -1.35(-0.76%)
Nov 12, 2021 176.93 178.85 176.69 178.61 53,745 +2.56(+1.45%)
Nov 11, 2021 175.94 176.64 175.55 176.05 36,326 +1.86(+1.07%)
Nov 10, 2021 177.06 174.19 51,209 -4.67(-2.61%)
Nov 09, 2021 178.98 179.67 177.38 178.86 58,517 +0.58(+0.32%)
Nov 08, 2021 177.43 178.95 177.00 178.28 53,656 +1.70(+0.97%)
Nov 05, 2021 177.25 178.16 175.76 176.58 99,033 +0.11(+0.06%)
Nov 04, 2021 173.74 176.67 173.48 176.47 79,754 +4.12(+2.39%)
Nov 03, 2021 171.25 172.57 170.35 172.35 88,288 +1.16(+0.68%)
Nov 02, 2021 170.12 171.32 170.12 171.20 163,401 +1.29(+0.76%)
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.