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 (%)
Mar 31, 2023 127.96 130.45 127.96 130.38 76,096 +2.22(+1.73%)
Mar 30, 2023 127.78 128.66 127.46 128.16 120,385 +1.83(+1.45%)
Mar 29, 2023 124.88 126.76 124.79 126.33 98,292 +3.12(+2.53%)
Mar 28, 2023 123.61 123.70 122.16 123.21 58,074 -0.82(-0.66%)
Mar 27, 2023 125.25 125.51 123.56 124.03 156,111 -0.89(-0.71%)
Mar 24, 2023 125.37 125.49 123.63 124.92 88,178 -1.24(-0.98%)
Mar 23, 2023 125.07 127.73 124.64 126.16 117,570 +2.89(+2.35%)
Mar 22, 2023 125.47 127.47 123.27 123.27 84,822 -2.20(-1.75%)
Mar 21, 2023 125.06 125.92 123.89 125.47 89,867 +1.45(+1.17%)
Mar 20, 2023 123.76 124.23 122.49 124.02 100,641 -0.04(-0.03%)
Mar 17, 2023 124.82 125.81 123.47 124.06 60,095 -0.93(-0.74%)
Mar 16, 2023 120.83 125.16 120.43 124.99 308,803 +4.08(+3.38%)
Mar 15, 2023 119.65 121.16 118.92 120.90 247,827 -0.26(-0.21%)
Mar 14, 2023 120.08 121.49 119.69 121.16 53,644 +2.94(+2.49%)
Mar 13, 2023 116.48 119.64 115.71 118.22 119,971 +0.60(+0.51%)
Mar 10, 2023 120.08 120.49 117.19 117.62 94,789 -2.35(-1.96%)
Mar 09, 2023 122.56 124.17 119.84 119.97 82,247 -2.79(-2.27%)
Mar 08, 2023 121.41 122.80 121.09 122.76 156,915 +1.64(+1.35%)
Mar 07, 2023 122.69 123.35 120.85 121.12 27,757 -1.67(-1.36%)
Mar 06, 2023 123.76 124.85 122.55 122.79 48,755 -0.38(-0.31%)
Mar 03, 2023 121.32 123.36 121.01 123.17 40,728 +1.64(+1.35%)
Mar 02, 2023 118.91 121.94 118.57 121.53 104,169 +1.67(+1.39%)
Mar 01, 2023 120.95 121.58 119.76 119.87 48,400 -0.72(-0.60%)
Feb 28, 2023 119.97 121.77 119.97 120.58 57,205 +0.46(+0.38%)
Feb 27, 2023 121.20 121.44 120.05 120.12 61,975 +0.70(+0.58%)
Feb 24, 2023 119.35 120.06 118.77 119.43 50,601 -2.40(-1.97%)
Feb 23, 2023 122.24 122.50 119.93 121.83 193,236 +2.27(+1.90%)
Feb 22, 2023 119.51 120.52 118.93 119.57 59,100 +0.83(+0.70%)
Feb 21, 2023 120.03 121.08 118.71 118.74 71,731 -3.44(-2.82%)
Feb 17, 2023 122.86 122.95 121.15 122.18 59,246 -1.85(-1.49%)
Feb 16, 2023 124.85 126.07 123.91 124.03 96,427 -3.60(-2.82%)
Feb 15, 2023 125.33 127.68 124.94 127.63 47,440 +1.40(+1.11%)
Feb 14, 2023 123.34 126.65 122.87 126.23 82,597 +2.17(+1.75%)
Feb 13, 2023 122.88 124.30 122.07 124.07 41,108 +2.02(+1.65%)
Feb 10, 2023 122.24 122.55 120.82 122.05 50,139 -1.63(-1.32%)
Feb 09, 2023 126.23 126.75 123.10 123.68 80,422 -0.49(-0.39%)
Feb 08, 2023 126.42 126.88 124.04 124.17 85,497 -2.21(-1.75%)
Feb 07, 2023 123.03 126.88 122.56 126.37 75,576 +3.65(+2.98%)
Feb 06, 2023 122.97 124.48 122.30 122.72 55,137 -1.98(-1.58%)
Feb 03, 2023 124.54 127.30 124.24 124.70 102,979 -3.20(-2.51%)
Feb 02, 2023 126.42 128.93 125.89 127.90 266,599 +4.38(+3.55%)
Feb 01, 2023 118.66 124.49 118.66 123.52 104,270 +4.96(+4.18%)
Jan 31, 2023 116.43 118.56 116.39 118.56 42,064 +2.26(+1.94%)
Jan 30, 2023 117.62 118.17 116.28 116.30 86,271 -3.04(-2.55%)
Jan 27, 2023 117.50 120.20 117.50 119.35 164,356 +0.09(+0.08%)
Jan 26, 2023 117.82 119.28 116.62 119.26 94,607 +3.08(+2.65%)
Jan 25, 2023 114.17 116.38 112.87 116.17 53,499 -0.34(-0.29%)
Jan 24, 2023 116.19 117.49 115.97 116.51 49,109 -0.76(-0.65%)
Jan 23, 2023 113.77 117.49 113.77 117.27 74,777 +3.87(+3.42%)
Jan 20, 2023 110.57 113.42 110.22 113.40 53,495 +3.73(+3.40%)
Jan 19, 2023 110.38 111.13 109.42 109.67 50,789 -1.68(-1.51%)
Jan 18, 2023 114.16 114.89 111.32 111.34 96,928 -1.66(-1.47%)
Jan 17, 2023 111.83 113.21 111.83 113.00 70,279 +0.55(+0.49%)
Jan 13, 2023 110.37 112.50 110.37 112.45 55,905 +0.66(+0.59%)
Jan 12, 2023 111.04 112.15 109.18 111.79 67,477 +1.03(+0.93%)
Jan 11, 2023 109.28 110.91 108.83 110.76 76,305 +1.68(+1.54%)
Jan 10, 2023 107.73 109.20 107.32 109.08 55,564 +0.69(+0.64%)
Jan 09, 2023 108.03 110.42 107.96 108.39 74,577 +1.99(+1.87%)
Jan 06, 2023 104.45 107.01 102.71 106.40 55,311 +3.04(+2.95%)
Jan 05, 2023 104.60 104.64 103.21 103.36 57,140 -2.59(-2.45%)
Jan 04, 2023 106.10 106.85 104.72 105.95 71,822 +1.61(+1.54%)
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.