Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Nasdaq 100 Technology Index Fund
(NQ:
QTEC
)
193.18
+1.03 (+0.54%)
Official Closing Price
Updated: 4:15 PM EDT, May 24, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2024
179.96
182.16
178.65
179.36
205,993
-3.22(-1.76%)
Jan 30, 2024
184.01
184.14
182.11
182.58
107,325
-1.89(-1.02%)
Jan 29, 2024
182.09
184.47
182.09
184.47
67,454
+2.39(+1.31%)
Jan 26, 2024
182.63
183.62
181.88
182.08
178,071
-2.69(-1.46%)
Jan 25, 2024
187.39
187.39
183.93
184.77
164,134
-0.20(-0.11%)
Jan 24, 2024
185.78
187.15
184.65
184.97
97,632
+1.26(+0.69%)
Jan 23, 2024
183.70
183.78
181.88
183.71
69,423
+0.71(+0.39%)
Jan 22, 2024
183.39
184.38
182.29
183.00
106,188
+1.35(+0.74%)
Jan 19, 2024
178.01
181.65
178.01
181.65
112,003
+4.84(+2.74%)
Jan 18, 2024
176.34
176.98
174.87
176.81
85,433
+3.30(+1.90%)
Jan 17, 2024
173.44
173.78
170.82
173.51
114,103
-1.56(-0.89%)
Jan 16, 2024
174.11
175.77
173.69
175.07
66,862
+0.56(+0.32%)
Jan 12, 2024
175.25
175.80
173.88
174.51
217,337
-0.15(-0.09%)
Jan 11, 2024
174.45
175.32
172.06
174.66
79,600
+0.92(+0.53%)
Jan 10, 2024
173.05
174.16
171.69
173.74
160,198
+1.03(+0.60%)
Jan 09, 2024
169.89
173.43
169.89
172.71
76,417
+0.97(+0.56%)
Jan 08, 2024
168.07
171.78
168.07
171.74
118,291
+4.72(+2.83%)
Jan 05, 2024
166.64
168.41
166.41
167.02
155,161
+0.53(+0.32%)
Jan 04, 2024
166.20
167.79
166.14
166.49
83,811
-1.14(-0.68%)
Jan 03, 2024
167.86
168.79
167.16
167.63
153,155
-2.40(-1.41%)
Jan 02, 2024
173.51
173.51
169.04
170.03
269,849
-5.43(-3.09%)
Dec 29, 2023
176.43
176.94
174.79
175.46
66,374
-1.28(-0.72%)
Dec 28, 2023
177.41
177.41
176.58
176.74
119,622
-0.19(-0.11%)
Dec 27, 2023
177.44
177.44
176.30
176.93
101,252
+0.05(+0.03%)
Dec 26, 2023
175.79
177.20
175.79
176.88
53,091
+1.68(+0.96%)
Dec 22, 2023
175.46
175.54
173.99
175.20
63,724
+0.82(+0.47%)
Dec 21, 2023
173.81
174.58
172.91
174.38
112,290
+3.32(+1.94%)
Dec 20, 2023
173.62
174.63
171.06
171.06
73,914
-3.09(-1.77%)
Dec 19, 2023
173.91
174.53
173.69
174.15
72,928
+0.71(+0.41%)
Dec 18, 2023
173.75
173.90
172.48
173.44
89,705
-0.14(-0.08%)
Dec 15, 2023
172.94
174.72
172.72
173.58
80,483
+1.28(+0.74%)
Dec 14, 2023
171.52
173.14
170.69
172.30
99,687
+1.78(+1.04%)
Dec 13, 2023
168.71
170.91
167.78
170.52
149,957
+2.32(+1.38%)
Dec 12, 2023
166.29
168.20
165.98
168.20
131,414
+1.66(+1.00%)
Dec 11, 2023
163.40
166.92
163.40
166.54
72,161
+3.87(+2.38%)
Dec 08, 2023
161.13
163.05
161.13
162.67
78,496
+0.76(+0.47%)
Dec 07, 2023
160.24
162.27
159.73
161.91
54,135
+2.88(+1.81%)
Dec 06, 2023
161.87
161.87
158.94
159.03
79,431
-1.21(-0.75%)
Dec 05, 2023
159.43
160.24
158.66
160.24
59,803
-0.30(-0.19%)
Dec 04, 2023
161.08
161.08
158.16
160.54
156,869
-2.04(-1.25%)
Dec 01, 2023
161.36
162.60
160.46
162.58
122,734
+0.69(+0.43%)
Nov 30, 2023
163.18
163.22
160.41
161.89
105,706
-0.61(-0.38%)
Nov 29, 2023
161.96
164.10
161.96
162.50
116,117
+2.49(+1.56%)
Nov 28, 2023
158.85
160.19
158.50
160.01
109,559
+1.16(+0.73%)
Nov 27, 2023
158.78
160.02
158.38
158.85
81,519
-0.21(-0.13%)
Nov 24, 2023
158.50
159.13
158.50
159.06
15,933
+0.30(+0.19%)
Nov 22, 2023
159.65
160.70
158.69
158.76
65,025
-0.01(-0.01%)
Nov 21, 2023
159.27
159.52
158.04
158.78
187,557
-1.53(-0.95%)
Nov 20, 2023
157.97
160.70
157.76
160.30
91,070
+2.59(+1.64%)
Nov 17, 2023
156.59
158.05
156.38
157.72
104,953
+0.66(+0.42%)
Nov 16, 2023
156.43
157.41
155.60
157.06
125,554
+0.02(+0.01%)
Nov 15, 2023
157.56
158.42
156.37
157.03
127,257
+0.31(+0.20%)
Nov 14, 2023
154.78
157.00
154.78
156.72
92,488
+4.99(+3.29%)
Nov 13, 2023
151.59
152.13
150.62
151.74
79,261
-0.43(-0.28%)
Nov 10, 2023
148.92
152.45
148.22
152.17
195,687
+4.52(+3.06%)
Nov 09, 2023
149.32
150.54
147.41
147.65
82,511
-1.01(-0.68%)
Nov 08, 2023
148.64
149.29
147.70
148.66
76,834
+0.30(+0.20%)
Nov 07, 2023
146.90
149.09
146.90
148.36
131,442
+2.89(+1.99%)
Nov 06, 2023
146.21
146.56
144.10
145.47
209,969
-0.45(-0.31%)
Nov 03, 2023
143.31
146.75
143.25
145.92
88,686
+2.45(+1.71%)
Nov 02, 2023
143.36
143.71
142.12
143.47
124,846
+2.39(+1.69%)
Nov 01, 2023
139.30
141.27
138.87
141.08
129,924
+1.87(+1.34%)
Oct 31, 2023
138.30
139.44
137.03
139.21
43,465
+1.11(+0.80%)
Oct 30, 2023
138.63
139.21
137.12
138.10
385,611
-0.55(-0.40%)
Oct 27, 2023
139.18
139.89
138.18
138.65
533,438
+0.93(+0.68%)
Oct 26, 2023
139.39
140.82
136.96
137.72
211,577
-1.40(-1.01%)
Oct 25, 2023
142.54
142.70
138.78
139.12
254,961
-5.07(-3.52%)
Oct 24, 2023
143.25
144.77
142.59
144.19
86,710
+1.72(+1.21%)
Oct 23, 2023
141.79
144.45
140.72
142.47
140,103
-0.29(-0.20%)
Oct 20, 2023
145.40
145.66
142.44
142.76
86,222
-2.65(-1.82%)
Oct 19, 2023
148.51
148.51
144.99
145.41
146,569
-1.97(-1.34%)
Oct 18, 2023
147.74
148.91
146.88
147.38
59,495
-2.11(-1.41%)
Oct 17, 2023
147.47
150.31
147.24
149.49
98,157
-0.16(-0.11%)
Oct 16, 2023
148.37
150.29
148.34
149.65
231,268
+1.91(+1.29%)
Oct 13, 2023
150.71
150.71
147.28
147.74
218,072
-2.79(-1.85%)
Oct 12, 2023
151.55
152.61
149.46
150.53
117,322
-0.61(-0.40%)
Oct 11, 2023
151.02
151.67
149.86
151.14
146,435
+0.90(+0.60%)
Oct 10, 2023
149.10
151.59
148.90
150.24
154,255
+1.35(+0.91%)
Oct 09, 2023
146.73
149.08
146.45
148.89
119,056
+0.69(+0.47%)
Oct 06, 2023
142.76
148.72
142.68
148.20
223,972
+4.03(+2.79%)
Oct 05, 2023
144.46
144.87
142.41
144.17
185,747
-0.44(-0.30%)
Oct 04, 2023
143.32
145.07
142.69
144.61
194,988
+1.79(+1.25%)
Oct 03, 2023
145.12
146.58
142.02
142.82
188,495
-3.59(-2.45%)
Oct 02, 2023
145.65
147.28
145.04
146.41
284,916
+1.17(+0.80%)
Sep 29, 2023
146.71
147.50
145.03
145.24
188,332
+0.60(+0.41%)
Sep 28, 2023
142.11
145.86
141.65
144.64
231,681
+1.58(+1.10%)
Sep 27, 2023
142.85
143.94
141.20
143.06
268,215
+1.09(+0.77%)
Sep 26, 2023
143.16
143.43
141.37
141.97
338,524
-2.26(-1.57%)
Sep 25, 2023
142.89
144.24
143.21
144.23
149,246
+0.45(+0.31%)
Sep 22, 2023
143.63
145.23
143.42
143.78
136,144
+1.09(+0.76%)
Sep 21, 2023
144.00
144.78
142.60
142.69
182,827
-2.90(-1.99%)
Sep 20, 2023
148.31
148.92
145.55
145.59
157,026
-2.23(-1.51%)
Sep 19, 2023
148.15
148.15
146.46
147.81
98,596
-0.89(-0.60%)
Sep 18, 2023
147.15
149.10
147.15
148.70
113,695
+0.71(+0.48%)
Sep 15, 2023
150.77
150.82
147.41
148.00
145,254
-4.01(-2.64%)
Sep 14, 2023
151.99
152.42
150.37
152.00
71,794
+1.03(+0.68%)
Sep 13, 2023
150.66
152.01
150.30
150.97
181,611
+0.48(+0.32%)
Sep 12, 2023
151.26
152.83
150.49
150.49
188,123
-2.16(-1.41%)
Sep 11, 2023
152.52
152.86
150.83
152.65
344,030
+1.31(+0.86%)
Sep 08, 2023
151.31
152.24
150.80
151.34
8,133,160
-0.17(-0.11%)
Sep 07, 2023
150.96
151.95
149.69
151.51
458,501
-1.86(-1.21%)
Sep 06, 2023
153.08
154.60
152.02
153.37
798,707
-0.43(-0.28%)
Sep 05, 2023
152.55
154.43
152.13
153.80
58,419
+0.51(+0.33%)
Sep 01, 2023
153.54
153.80
152.15
153.29
88,302
+1.12(+0.74%)
Aug 31, 2023
150.72
152.89
150.72
152.17
119,461
+1.48(+0.98%)
Aug 30, 2023
149.25
150.90
148.67
150.69
98,751
+1.29(+0.86%)
Aug 29, 2023
145.47
149.59
145.47
149.40
133,729
+3.86(+2.65%)
Aug 28, 2023
145.48
146.03
144.57
145.55
108,025
+1.11(+0.77%)
Aug 25, 2023
142.77
145.04
141.46
144.44
176,129
+1.76(+1.23%)
Aug 24, 2023
148.94
148.94
142.57
142.68
138,158
-4.18(-2.84%)
Aug 23, 2023
143.98
147.25
143.98
146.85
121,654
+2.70(+1.87%)
Aug 22, 2023
146.25
146.25
143.80
144.16
97,905
-0.72(-0.50%)
Aug 21, 2023
142.59
145.14
142.59
144.88
120,215
+3.40(+2.40%)
Aug 18, 2023
138.99
141.99
138.97
141.48
100,604
+0.49(+0.35%)
Aug 17, 2023
143.54
143.57
140.80
140.99
245,186
-1.61(-1.13%)
Aug 16, 2023
144.34
144.97
142.60
142.60
121,387
-2.03(-1.40%)
Aug 15, 2023
146.34
146.47
144.36
144.63
114,915
-2.38(-1.62%)
Aug 14, 2023
143.84
147.00
143.40
147.00
88,151
+2.62(+1.81%)
Aug 11, 2023
144.71
145.69
143.91
144.39
99,461
-2.12(-1.45%)
Aug 10, 2023
147.65
149.36
145.53
146.50
138,169
+0.58(+0.40%)
Aug 09, 2023
147.65
147.91
145.35
145.93
99,716
-1.81(-1.23%)
Aug 08, 2023
147.54
147.97
145.84
147.74
135,340
-2.93(-1.94%)
Aug 07, 2023
150.32
150.83
149.03
150.66
109,768
+1.21(+0.81%)
Aug 04, 2023
151.19
151.79
148.88
149.45
148,158
-1.60(-1.06%)
Aug 03, 2023
149.72
151.82
149.56
151.05
129,689
+0.01(+0.01%)
Aug 02, 2023
155.18
155.18
150.24
151.04
73,252
-6.20(-3.94%)
Aug 01, 2023
156.21
157.63
155.51
157.24
41,822
+0.05(+0.03%)
Jul 31, 2023
156.62
157.48
156.31
157.19
81,677
+1.25(+0.80%)
Jul 28, 2023
155.22
156.12
154.80
155.94
45,997
+3.15(+2.06%)
Jul 27, 2023
154.66
155.93
152.05
152.79
52,851
+1.43(+0.94%)
Jul 26, 2023
151.03
152.15
150.37
151.36
57,294
-0.91(-0.60%)
Jul 25, 2023
150.71
152.98
150.71
152.27
70,201
+2.19(+1.46%)
Jul 24, 2023
150.40
150.76
149.04
150.08
144,514
-0.14(-0.09%)
Jul 21, 2023
150.88
151.68
149.80
150.22
58,453
+0.86(+0.58%)
Jul 20, 2023
152.49
152.74
148.83
149.36
83,137
-5.26(-3.40%)
Jul 19, 2023
155.75
156.19
153.97
154.62
87,010
-0.46(-0.30%)
Jul 18, 2023
153.95
155.53
152.94
155.08
84,814
+0.60(+0.39%)
Jul 17, 2023
151.41
155.06
151.30
154.48
80,282
+2.86(+1.89%)
Jul 14, 2023
152.23
153.59
151.20
151.62
74,980
-0.75(-0.49%)
Jul 13, 2023
150.54
152.60
150.54
152.37
123,920
+3.42(+2.30%)
Jul 12, 2023
149.92
149.93
147.85
148.95
79,794
+1.19(+0.80%)
Jul 11, 2023
147.94
148.06
146.12
147.76
42,349
+0.32(+0.22%)
Jul 10, 2023
144.37
147.46
144.31
147.44
47,613
+3.17(+2.20%)
Jul 07, 2023
144.30
146.04
144.02
144.27
62,553
+0.08(+0.06%)
Jul 06, 2023
143.98
144.38
142.69
144.19
100,471
-2.26(-1.54%)
Jul 05, 2023
146.51
147.21
146.28
146.44
49,571
-1.26(-0.85%)
Jul 03, 2023
147.40
147.71
146.63
147.71
14,566
+0.61(+0.41%)
Jun 30, 2023
146.56
147.78
146.56
147.09
57,637
+1.86(+1.28%)
Jun 29, 2023
145.70
145.77
144.36
145.24
151,091
-0.35(-0.24%)
Jun 28, 2023
144.38
146.62
144.32
145.59
62,991
-0.35(-0.24%)
Jun 27, 2023
142.59
146.15
142.41
145.94
69,342
+4.34(+3.06%)
Jun 26, 2023
142.23
144.36
141.60
141.60
65,832
-0.36(-0.25%)
Jun 23, 2023
142.03
142.87
141.30
141.96
77,619
-2.14(-1.48%)
Jun 22, 2023
142.17
144.27
142.02
144.10
69,004
+1.06(+0.74%)
Jun 21, 2023
145.97
146.19
143.00
143.04
208,167
-3.44(-2.35%)
Jun 20, 2023
146.79
147.73
145.24
146.47
78,925
-1.59(-1.07%)
Jun 16, 2023
150.89
150.89
147.82
148.06
139,378
-1.31(-0.88%)
Jun 15, 2023
147.41
150.17
147.01
149.37
117,851
+25.69(+20.77%)
May 08, 2023
123.25
123.77
122.61
123.68
58,025
+0.92(+0.75%)
May 05, 2023
120.87
123.16
120.87
122.75
62,949
+1.86(+1.54%)
May 04, 2023
120.49
121.81
120.40
120.90
121,493
+0.39(+0.32%)
May 03, 2023
121.40
122.61
120.49
120.51
63,468
-0.97(-0.80%)
May 02, 2023
122.87
123.06
120.84
121.47
69,135
-1.45(-1.18%)
May 01, 2023
122.47
123.25
122.32
122.92
35,770
+0.19(+0.15%)
Apr 28, 2023
121.80
122.74
121.19
122.73
80,160
+0.87(+0.71%)
Apr 27, 2023
121.06
122.12
119.85
121.86
41,684
+2.00(+1.67%)
Apr 26, 2023
120.19
121.25
119.47
119.87
75,251
+1.11(+0.93%)
Apr 25, 2023
121.97
121.97
118.76
118.76
121,190
-4.53(-3.67%)
Apr 24, 2023
123.69
123.97
122.34
123.28
79,228
-0.62(-0.50%)
Apr 21, 2023
124.09
124.24
122.91
123.90
58,650
-0.53(-0.43%)
Apr 20, 2023
123.70
125.82
123.69
124.43
79,195
-0.55(-0.44%)
Apr 19, 2023
124.70
125.40
124.25
124.98
42,663
-1.03(-0.82%)
Apr 18, 2023
127.26
127.29
125.41
126.01
42,973
+0.07(+0.06%)
Apr 17, 2023
125.29
125.97
124.76
125.94
80,062
-0.08(-0.06%)
Apr 14, 2023
125.78
127.00
124.63
126.02
43,451
-0.48(-0.38%)
Apr 13, 2023
125.10
126.80
125.09
126.50
78,239
+1.87(+1.50%)
Apr 12, 2023
127.17
127.17
124.41
124.63
135,025
-1.32(-1.05%)
Apr 11, 2023
126.34
126.74
125.62
125.95
51,216
-0.50(-0.39%)
Apr 10, 2023
124.02
126.53
124.00
126.45
53,915
+1.16(+0.93%)
Apr 06, 2023
124.02
125.66
123.17
125.29
80,160
+0.14(+0.11%)
Apr 05, 2023
126.91
126.91
124.27
125.15
232,050
-2.78(-2.17%)
Apr 04, 2023
129.47
129.61
127.39
127.93
79,792
-1.22(-0.94%)
Apr 03, 2023
129.40
129.45
128.20
129.15
71,777
-1.25(-0.96%)
Mar 31, 2023
127.98
130.47
127.98
130.40
76,083
+2.22(+1.73%)
Mar 30, 2023
127.80
128.68
127.48
128.18
120,365
+1.83(+1.45%)
Mar 29, 2023
124.90
126.78
124.81
126.35
98,276
+3.12(+2.53%)
Mar 28, 2023
123.63
123.73
122.19
123.23
58,064
-0.82(-0.66%)
Mar 27, 2023
125.27
125.53
123.58
124.05
156,085
-0.89(-0.71%)
Mar 24, 2023
125.39
125.51
123.65
124.94
88,163
-1.24(-0.98%)
Mar 23, 2023
125.09
127.75
124.66
126.18
117,551
+2.89(+2.35%)
Mar 22, 2023
125.48
127.49
123.29
123.29
84,808
-2.20(-1.75%)
Mar 21, 2023
125.08
125.94
123.91
125.48
89,852
+1.45(+1.17%)
Mar 20, 2023
123.78
124.25
122.51
124.04
100,624
-0.04(-0.03%)
Mar 17, 2023
124.84
125.83
123.49
124.08
60,085
-0.93(-0.74%)
Mar 16, 2023
120.85
125.18
120.45
125.01
308,752
+4.08(+3.38%)
Mar 15, 2023
119.67
121.18
118.94
120.92
247,786
-0.26(-0.21%)
Mar 14, 2023
120.09
121.51
119.71
121.18
53,635
+2.95(+2.49%)
Mar 13, 2023
116.50
119.66
115.73
118.24
119,951
+0.60(+0.51%)
Mar 10, 2023
120.09
120.51
117.20
117.64
94,774
-2.36(-1.96%)
Mar 09, 2023
122.58
124.19
119.86
120.00
82,233
-2.78(-2.27%)
Mar 08, 2023
121.43
122.82
121.11
122.78
156,889
+1.64(+1.35%)
Mar 07, 2023
122.71
123.37
120.87
121.14
27,752
-1.67(-1.36%)
Mar 06, 2023
123.78
124.87
122.57
122.81
48,747
-0.38(-0.31%)
Mar 03, 2023
121.34
123.38
121.03
123.19
40,721
+1.64(+1.35%)
Mar 02, 2023
118.93
121.96
118.59
121.55
104,152
+1.67(+1.39%)
Mar 01, 2023
120.97
121.60
119.78
119.89
48,392
-0.72(-0.60%)
Feb 28, 2023
119.98
121.79
119.98
120.60
57,196
+0.46(+0.38%)
Feb 27, 2023
121.22
121.46
120.06
120.14
61,965
+0.70(+0.59%)
Feb 24, 2023
119.37
120.08
118.78
119.45
50,593
-2.41(-1.97%)
Feb 23, 2023
122.26
122.52
119.95
121.85
193,204
+2.27(+1.89%)
Feb 22, 2023
119.53
120.54
118.95
119.59
59,090
+0.83(+0.70%)
Feb 21, 2023
120.06
121.10
118.73
118.76
71,720
-3.44(-2.82%)
Feb 17, 2023
122.88
122.97
121.17
122.20
59,236
-1.85(-1.49%)
Feb 16, 2023
124.87
126.09
123.93
124.05
96,411
-3.60(-2.82%)
Feb 15, 2023
125.35
127.70
124.96
127.65
47,432
+1.40(+1.11%)
Feb 14, 2023
123.36
126.67
122.89
126.25
82,583
+2.17(+1.75%)
Feb 13, 2023
122.90
124.32
122.09
124.09
41,101
+2.02(+1.65%)
Feb 10, 2023
122.26
122.57
120.84
122.07
50,131
-1.63(-1.32%)
Feb 09, 2023
126.25
126.77
123.12
123.70
80,409
-0.49(-0.39%)
Feb 08, 2023
126.44
126.90
124.06
124.19
85,483
-2.21(-1.75%)
Feb 07, 2023
123.05
126.90
122.58
126.39
75,564
+3.65(+2.98%)
Feb 06, 2023
122.99
124.50
122.32
122.74
55,128
-1.98(-1.59%)
Feb 03, 2023
124.56
127.32
124.26
124.72
102,962
-3.20(-2.50%)
Feb 02, 2023
126.44
128.95
125.92
127.92
266,555
+4.38(+3.55%)
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
.