Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

112.02 -0.95 (-0.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 05, 2022 110.25 113.60 109.36 112.97 99,431 +0.67(+0.60%)
Oct 04, 2022 111.19 112.61 111.16 112.30 180,602 +3.98(+3.67%)
Oct 03, 2022 105.75 109.04 105.72 108.32 154,009 +3.46(+3.30%)
Sep 30, 2022 105.80 108.40 104.79 104.86 160,650 -1.64(-1.54%)
Sep 29, 2022 106.93 107.35 105.20 106.50 130,466 -2.41(-2.21%)
Sep 28, 2022 106.49 109.23 106.29 108.91 100,597 +2.19(+2.05%)
Sep 27, 2022 107.55 108.55 105.24 106.72 100,968 +0.82(+0.77%)
Sep 26, 2022 106.98 108.75 105.77 105.90 124,347 -1.00(-0.94%)
Sep 23, 2022 107.24 107.80 105.41 106.90 174,224 -1.63(-1.50%)
Sep 22, 2022 110.21 110.66 108.31 108.53 124,690 -2.49(-2.24%)
Sep 21, 2022 112.99 115.74 110.94 111.02 99,161 -1.58(-1.40%)
Sep 20, 2022 112.71 113.66 112.00 112.60 88,500 -1.45(-1.27%)
Sep 19, 2022 111.95 114.15 111.95 114.05 43,027 +0.80(+0.71%)
Sep 16, 2022 112.92 113.39 111.67 113.25 138,603 -1.39(-1.21%)
Sep 15, 2022 115.76 117.31 114.02 114.64 73,972 -2.54(-2.17%)
Sep 14, 2022 117.00 117.66 115.98 117.18 57,299 +0.46(+0.39%)
Sep 13, 2022 119.00 119.23 116.29 116.72 64,807 -7.06(-5.70%)
Sep 12, 2022 123.12 124.05 122.48 123.78 45,360 +1.28(+1.04%)
Sep 09, 2022 120.60 122.74 120.60 122.50 53,126 +4.11(+3.47%)
Sep 08, 2022 115.45 118.61 114.97 118.39 107,891 +1.61(+1.38%)
Sep 07, 2022 114.50 117.19 113.88 116.78 72,737 +2.50(+2.19%)
Sep 06, 2022 115.53 115.70 113.52 114.28 181,832 -1.21(-1.05%)
Sep 02, 2022 118.05 118.94 114.91 115.49 61,262 -1.15(-0.99%)
Sep 01, 2022 117.17 117.20 113.92 116.64 70,038 -3.20(-2.67%)
Aug 31, 2022 121.81 122.27 119.20 119.84 61,739 -0.72(-0.60%)
Aug 30, 2022 122.62 123.05 119.10 120.56 64,477 -0.94(-0.77%)
Aug 29, 2022 122.31 123.66 121.40 121.50 56,573 -1.99(-1.61%)
Aug 26, 2022 129.39 129.62 123.48 123.49 78,674 -5.86(-4.53%)
Aug 25, 2022 126.94 129.37 126.94 129.35 64,479 +2.97(+2.35%)
Aug 24, 2022 125.89 127.25 125.61 126.38 44,688 +0.58(+0.46%)
Aug 23, 2022 125.93 127.54 125.70 125.80 36,595 +0.15(+0.12%)
Aug 22, 2022 127.34 127.69 125.30 125.65 100,325 -4.11(-3.17%)
Aug 19, 2022 131.84 132.02 129.10 129.76 50,676 -3.82(-2.86%)
Aug 18, 2022 132.59 134.08 132.13 133.58 27,123 +0.92(+0.69%)
Aug 17, 2022 133.85 133.90 131.40 132.66 65,910 -3.16(-2.33%)
Aug 16, 2022 136.17 136.57 133.97 135.82 46,882 -1.39(-1.01%)
Aug 15, 2022 135.75 137.52 135.46 137.21 67,030 +0.81(+0.59%)
Aug 12, 2022 134.32 136.40 134.06 136.40 49,051 +3.38(+2.54%)
Aug 11, 2022 135.72 136.92 132.71 133.02 71,626 -1.12(-0.83%)
Aug 10, 2022 132.76 134.43 132.21 134.14 118,456 +5.02(+3.89%)
Aug 09, 2022 131.24 131.24 128.20 129.12 64,359 -3.86(-2.90%)
Aug 08, 2022 133.23 135.54 132.44 132.98 93,578 -0.42(-0.31%)
Aug 05, 2022 130.89 133.85 130.89 133.40 101,695 +0.09(+0.07%)
Aug 04, 2022 132.27 133.31 131.00 133.31 71,537 +0.25(+0.19%)
Aug 03, 2022 129.33 133.23 129.33 133.06 50,190 +3.60(+2.78%)
Aug 02, 2022 127.81 131.00 127.62 129.46 93,245 +0.21(+0.16%)
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.