Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

191.04 +0.04 (+0.02%)
Streaming Delayed Price Updated: 12:07 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 39.91 39.91 39.01 39.27 45,101 -0.78(-1.94%)
Apr 28, 2016 40.66 41.04 40.04 40.04 32,468 -0.82(-2.00%)
Apr 27, 2016 40.38 40.92 40.37 40.86 48,937 +0.14(+0.35%)
Apr 26, 2016 40.54 40.87 40.52 40.72 28,909 +0.36(+0.90%)
Apr 25, 2016 40.17 40.45 40.17 40.35 25,370 -0.01(-0.02%)
Apr 22, 2016 40.61 40.67 40.10 40.36 47,980 -0.33(-0.80%)
Apr 21, 2016 40.91 40.91 40.61 40.69 20,713 -0.08(-0.19%)
Apr 20, 2016 40.41 40.97 40.41 40.76 29,913 +0.21(+0.52%)
Apr 19, 2016 40.97 40.97 40.32 40.55 23,896 -0.26(-0.64%)
Apr 18, 2016 40.51 40.87 40.50 40.81 22,746 +0.17(+0.43%)
Apr 15, 2016 40.84 40.85 40.57 40.64 7,509 -0.29(-0.70%)
Apr 14, 2016 41.01 41.01 40.68 40.93 12,011 -0.38(-0.93%)
Apr 13, 2016 40.81 41.33 40.81 41.31 16,847 +0.70(+1.73%)
Apr 12, 2016 40.65 40.69 40.18 40.61 22,149 +0.03(+0.07%)
Apr 11, 2016 40.91 41.17 40.57 40.58 12,827 -0.08(-0.19%)
Apr 08, 2016 40.95 41.09 40.51 40.66 14,819 +0.11(+0.26%)
Apr 07, 2016 40.96 40.98 40.44 40.55 38,635 -0.66(-1.61%)
Apr 06, 2016 40.59 41.22 40.55 41.22 33,475 +0.52(+1.27%)
Apr 05, 2016 40.82 40.92 40.68 40.70 36,582 -0.45(-1.10%)
Apr 04, 2016 41.32 41.39 41.09 41.15 11,420 -0.26(-0.63%)
Apr 01, 2016 40.96 41.45 40.83 41.41 12,499 +0.17(+0.42%)
Mar 31, 2016 41.15 41.33 41.15 41.24 38,881 +0.06(+0.14%)
Mar 30, 2016 41.20 41.37 41.03 41.18 26,602 +0.22(+0.54%)
Mar 29, 2016 40.28 41.01 40.13 40.96 71,612 +0.60(+1.48%)
Mar 28, 2016 40.65 40.65 40.29 40.36 17,758 -0.07(-0.17%)
Mar 24, 2016 40.53 40.43 40.43 40.43 11,556 -0.09(-0.21%)
Mar 23, 2016 41.16 41.16 40.47 40.51 26,146 -0.62(-1.50%)
Mar 22, 2016 40.76 41.27 40.76 41.13 32,239 +0.09(+0.21%)
Mar 21, 2016 40.95 41.04 40.79 41.04 30,022 +0.16(+0.40%)
Mar 18, 2016 40.65 40.90 40.63 40.88 56,341 +0.43(+1.06%)
Mar 17, 2016 40.12 40.54 40.08 40.45 26,672 +0.27(+0.66%)
Mar 16, 2016 39.83 40.21 39.72 40.19 100,396 +0.38(+0.96%)
Mar 15, 2016 39.83 39.83 39.59 39.81 14,815 -0.12(-0.31%)
Mar 14, 2016 39.99 40.04 39.89 39.93 20,712 -0.16(-0.40%)
Mar 11, 2016 39.66 40.09 39.66 40.09 28,618 +0.81(+2.06%)
Mar 10, 2016 39.46 39.72 38.74 39.28 84,187 +0.06(+0.15%)
Mar 09, 2016 39.04 39.31 38.94 39.23 29,360 +0.40(+1.03%)
Mar 08, 2016 39.33 39.33 38.83 38.83 40,711 -0.75(-1.91%)
Mar 07, 2016 39.31 39.75 39.28 39.58 101,097 +0.11(+0.29%)
Mar 04, 2016 39.23 39.72 39.07 39.47 21,440 +0.26(+0.66%)
Mar 03, 2016 39.21 39.22 38.88 39.21 70,183 +0.02(+0.05%)
Mar 02, 2016 39.09 39.19 38.96 39.19 11,134 +0.10(+0.27%)
Mar 01, 2016 38.16 39.08 38.16 39.08 23,284 +1.14(+3.01%)
Feb 29, 2016 38.17 38.40 37.94 37.94 20,144 -0.17(-0.45%)
Feb 26, 2016 38.29 38.38 38.02 38.11 74,014 +0.18(+0.48%)
Feb 25, 2016 37.67 37.93 37.27 37.93 16,349 +0.34(+0.91%)
Feb 24, 2016 36.71 37.62 36.45 37.59 169,965 +0.39(+1.04%)
Feb 23, 2016 37.55 37.62 37.10 37.20 16,036 -0.65(-1.72%)
Feb 22, 2016 37.69 37.97 37.69 37.85 39,907 +0.52(+1.40%)
Feb 19, 2016 37.06 37.39 36.93 37.33 31,867 +0.21(+0.56%)
Feb 18, 2016 37.43 37.43 37.05 37.12 135,824 -0.12(-0.33%)
Feb 17, 2016 36.61 37.29 36.61 37.24 31,865 +0.84(+2.30%)
Feb 16, 2016 35.72 36.48 35.72 36.41 19,506 +1.03(+2.91%)
Feb 12, 2016 34.93 35.38 35.38 35.38 51,874 +0.74(+2.15%)
Feb 11, 2016 34.23 34.84 34.14 34.64 72,112 -0.08(-0.22%)
Feb 10, 2016 34.93 35.28 34.71 34.71 58,122 +0.21(+0.61%)
Feb 09, 2016 34.26 34.90 34.21 34.50 46,452 -0.27(-0.77%)
Feb 08, 2016 35.16 35.16 34.22 34.77 319,707 -0.94(-2.64%)
Feb 05, 2016 36.99 36.99 35.67 35.71 36,298 -1.34(-3.62%)
Feb 04, 2016 36.76 37.36 36.76 37.05 63,194 +0.31(+0.84%)
Feb 03, 2016 36.86 36.91 36.04 36.75 136,114 +0.21(+0.57%)
Feb 02, 2016 37.33 37.33 36.41 36.54 29,277 -1.13(-2.99%)
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.