Nasdaq 100 Technology Index Fund (NQ: QTEC )

190.68 -0.32 (-0.17%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 190.86 191.59 190.40 190.68 58,882 -0.32(-0.17%)
Mar 27, 2024 191.42 191.50 189.01 191.00 163,154 +0.94(+0.49%)
Mar 26, 2024 191.26 191.59 189.96 190.06 75,793 -0.17(-0.09%)
Mar 25, 2024 189.89 191.17 189.03 190.23 65,081 -1.03(-0.54%)
Mar 22, 2024 191.46 192.07 190.05 191.26 39,338 -0.54(-0.28%)
Mar 21, 2024 193.24 194.04 191.79 191.80 80,911 +1.81(+0.95%)
Mar 20, 2024 188.44 190.25 186.79 189.99 67,732 +2.84(+1.52%)
Mar 19, 2024 185.82 187.47 184.29 187.15 138,976 +0.00(+0.00%)
Mar 18, 2024 187.94 188.70 187.01 187.15 53,513 +1.41(+0.76%)
Mar 15, 2024 186.81 187.19 185.70 185.74 53,676 -3.10(-1.64%)
Mar 14, 2024 190.73 190.78 187.24 188.84 100,121 -1.51(-0.79%)
Mar 13, 2024 191.84 192.02 189.75 190.35 90,336 -2.39(-1.24%)
Mar 12, 2024 190.97 192.84 189.27 192.74 353,960 +2.92(+1.54%)
Mar 11, 2024 189.21 190.16 187.80 189.82 462,027 -0.89(-0.47%)
Mar 08, 2024 195.47 196.29 190.55 190.71 190,084 -4.94(-2.52%)
Mar 07, 2024 193.22 196.25 192.71 195.65 102,847 +3.80(+1.98%)
Mar 06, 2024 192.98 193.32 190.68 191.85 165,757 +2.66(+1.41%)
Mar 05, 2024 192.13 192.13 187.80 189.19 121,939 -5.04(-2.59%)
Mar 04, 2024 194.94 195.37 193.78 194.23 107,506 +0.04(+0.02%)
Mar 01, 2024 191.58 194.77 190.97 194.19 95,026 +3.59(+1.88%)
Feb 29, 2024 189.35 190.91 188.37 190.60 107,428 +2.67(+1.42%)
Feb 28, 2024 188.05 188.51 187.28 187.93 57,506 -1.56(-0.82%)
Feb 27, 2024 189.74 190.67 188.85 189.49 71,363 +0.34(+0.18%)
Feb 26, 2024 188.70 190.11 188.31 189.15 88,253 +1.18(+0.63%)
Feb 23, 2024 189.73 190.13 187.38 187.97 111,946 -0.68(-0.36%)
Feb 22, 2024 187.94 189.21 187.10 188.65 117,224 +6.65(+3.65%)
Feb 21, 2024 180.99 182.00 179.85 182.00 167,783 -3.36(-1.81%)
Feb 20, 2024 185.84 186.48 182.94 185.36 79,647 -1.85(-0.99%)
Feb 16, 2024 189.79 189.79 186.74 187.21 107,986 -2.15(-1.14%)
Feb 15, 2024 190.01 190.34 188.25 189.36 83,775 -0.12(-0.06%)
Feb 14, 2024 188.14 189.48 187.43 189.48 187,252 +3.61(+1.94%)
Feb 13, 2024 184.44 187.73 183.36 185.87 118,961 -4.03(-2.12%)
Feb 12, 2024 190.92 192.18 189.58 189.90 85,095 -1.02(-0.53%)
Feb 09, 2024 189.22 191.60 188.55 190.92 159,250 +3.13(+1.67%)
Feb 08, 2024 185.92 188.48 185.91 187.79 110,761 +2.06(+1.11%)
Feb 07, 2024 184.37 186.18 183.42 185.73 130,848 +3.32(+1.82%)
Feb 06, 2024 184.36 184.36 180.60 182.41 100,784 -0.97(-0.53%)
Feb 05, 2024 183.42 183.97 181.40 183.38 178,747 +0.03(+0.02%)
Feb 02, 2024 181.06 183.74 180.61 183.35 128,428 +2.42(+1.34%)
Feb 01, 2024 180.18 181.41 179.09 180.93 129,227 +1.57(+0.88%)
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%)
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.