Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

106.90 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 130.44 130.58 127.72 128.99 70,281 -1.72(-1.32%)
May 27, 2022 127.14 130.73 127.14 130.71 80,238 +5.23(+4.17%)
May 26, 2022 120.90 126.22 120.47 125.48 86,624 +4.29(+3.54%)
May 25, 2022 117.46 122.28 117.46 121.19 100,242 +2.95(+2.49%)
May 24, 2022 120.21 120.29 117.00 118.24 155,015 -3.77(-3.09%)
May 23, 2022 121.14 122.13 119.50 122.01 105,429 +0.93(+0.77%)
May 20, 2022 122.91 123.36 116.65 121.08 138,286 +0.77(+0.64%)
May 19, 2022 118.47 122.64 118.30 120.31 235,582 +1.52(+1.28%)
May 18, 2022 122.76 123.90 118.26 118.79 165,103 -6.22(-4.98%)
May 17, 2022 124.69 125.55 121.86 125.01 155,156 +3.65(+3.01%)
May 16, 2022 123.37 123.87 121.09 121.36 224,411 -3.09(-2.48%)
May 13, 2022 120.07 125.05 120.07 124.45 179,291 +6.61(+5.61%)
May 12, 2022 114.99 119.59 114.00 117.84 363,925 +1.04(+0.89%)
May 11, 2022 119.70 123.09 116.59 116.80 409,407 -4.33(-3.57%)
May 10, 2022 122.45 123.29 117.83 121.13 240,270 +2.37(+2.00%)
May 09, 2022 123.03 124.06 118.15 118.76 256,785 -7.19(-5.71%)
May 06, 2022 127.91 129.30 124.16 125.95 320,003 -3.43(-2.65%)
May 05, 2022 135.19 135.33 127.69 129.38 236,414 -7.86(-5.73%)
May 04, 2022 132.89 137.37 128.69 137.24 235,965 +4.40(+3.31%)
May 03, 2022 132.65 134.37 131.71 132.84 208,924 -0.41(-0.31%)
May 02, 2022 129.82 133.36 129.13 133.25 264,127 +3.28(+2.52%)
Apr 29, 2022 134.78 137.03 129.87 129.97 178,285 -6.49(-4.76%)
Apr 28, 2022 132.74 137.62 131.03 136.46 223,284 +6.50(+5.00%)
Apr 27, 2022 129.50 133.22 129.26 129.96 289,677 -0.52(-0.40%)
Apr 26, 2022 134.41 134.50 130.37 130.48 169,413 -5.33(-3.92%)
Apr 25, 2022 131.74 135.92 131.74 135.81 176,561 +3.21(+2.42%)
Apr 22, 2022 135.98 136.90 132.55 132.60 173,876 -3.53(-2.59%)
Apr 21, 2022 142.56 135.56 136.13 191,174 -4.87(-3.45%)
Apr 20, 2022 144.52 144.84 140.71 141.00 129,940 -2.11(-1.47%)
Apr 19, 2022 138.73 143.35 138.73 143.11 74,790 +3.72(+2.67%)
Apr 18, 2022 138.88 140.59 137.63 139.39 136,025 -0.14(-0.10%)
Apr 14, 2022 143.80 143.80 139.50 139.53 613,040 -4.27(-2.97%)
Apr 13, 2022 140.18 144.36 139.86 143.80 102,613 +3.96(+2.83%)
Apr 12, 2022 143.46 144.97 139.36 139.84 152,524 -1.06(-0.75%)
Apr 11, 2022 141.69 142.52 140.38 140.90 119,075 -2.55(-1.78%)
Apr 08, 2022 145.23 145.75 143.35 143.45 145,693 -3.04(-2.08%)
Apr 07, 2022 145.46 147.71 143.77 146.49 135,294 +0.49(+0.34%)
Apr 06, 2022 146.96 147.87 144.76 146.00 195,082 -4.05(-2.70%)
Apr 05, 2022 154.70 154.95 149.56 150.05 313,283 -5.48(-3.52%)
Apr 04, 2022 152.58 155.56 152.53 155.53 193,540 +3.60(+2.37%)
Apr 01, 2022 152.86 153.63 150.21 151.93 232,982 -0.56(-0.37%)
Mar 31, 2022 154.36 155.34 152.41 152.49 232,439 -1.95(-1.26%)
Mar 30, 2022 156.75 157.84 153.70 154.44 269,901 -3.43(-2.17%)
Mar 29, 2022 156.54 158.31 154.87 157.87 187,104 +3.51(+2.27%)
Mar 28, 2022 151.23 154.39 150.65 154.36 133,405 +2.47(+1.63%)
Mar 25, 2022 153.25 153.26 149.61 151.89 112,288 -1.30(-0.85%)
Mar 24, 2022 149.53 153.21 148.08 153.19 165,134 +4.60(+3.10%)
Mar 23, 2022 150.37 151.98 148.19 148.59 172,450 -3.56(-2.34%)
Mar 22, 2022 148.85 153.46 148.70 152.15 226,701 +3.16(+2.12%)
Mar 21, 2022 149.15 150.10 146.37 148.99 168,699 -1.01(-0.67%)
Mar 18, 2022 145.03 150.24 144.55 150.00 115,692 +4.17(+2.86%)
Mar 17, 2022 142.29 145.83 141.63 145.83 248,243 +2.05(+1.43%)
Mar 16, 2022 138.87 143.84 137.32 143.78 960,779 +7.70(+5.66%)
Mar 15, 2022 132.52 136.29 131.71 136.08 327,996 +4.33(+3.29%)
Mar 14, 2022 135.62 136.46 130.85 131.75 375,810 -4.45(-3.27%)
Mar 11, 2022 141.82 141.90 136.07 136.20 4,729,495 -4.46(-3.17%)
Mar 10, 2022 140.83 141.61 138.57 140.66 1,009,965 -2.81(-1.96%)
Mar 09, 2022 141.09 144.20 140.12 143.47 1,738,414 +6.33(+4.62%)
Mar 08, 2022 136.99 141.39 134.68 137.14 530,355 -0.15(-0.11%)
Mar 07, 2022 144.55 145.49 137.17 137.29 257,684 -6.97(-4.83%)
Mar 04, 2022 146.87 148.35 143.22 144.26 187,339 -3.74(-2.53%)
Mar 03, 2022 152.40 152.49 147.03 148.00 106,660 -3.96(-2.61%)
Mar 02, 2022 149.53 152.50 147.63 151.96 165,585 +3.12(+2.10%)
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.