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 (%)
Jun 28, 2013 26.71 26.81 26.56 26.74 75,160 -0.06(-0.23%)
Jun 27, 2013 26.81 26.89 26.77 26.80 0 +0.22(+0.84%)
Jun 26, 2013 26.52 26.61 26.48 26.58 0 +0.24(+0.91%)
Jun 25, 2013 26.22 26.34 26.09 26.33 0 +0.32(+1.21%)
Jun 24, 2013 26.19 26.19 25.88 26.02 0 -0.41(-1.54%)
Jun 21, 2013 26.55 26.55 26.20 26.43 81,058 -0.04(-0.17%)
Jun 20, 2013 26.82 26.84 26.38 26.47 0 -0.68(-2.52%)
Jun 19, 2013 27.37 27.42 27.12 27.16 0 -0.17(-0.61%)
Jun 18, 2013 27.16 27.37 27.16 27.32 0 +0.26(+0.96%)
Jun 17, 2013 26.84 27.23 26.84 27.06 0 +0.29(+1.07%)
Jun 14, 2013 27.03 27.03 26.73 26.78 0 -0.18(-0.69%)
Jun 13, 2013 26.44 26.98 26.44 26.96 27,084 +0.39(+1.46%)
Jun 12, 2013 27.12 27.12 26.57 26.57 34,388 -0.30(-1.10%)
Jun 11, 2013 26.99 27.17 26.87 26.87 18,848 -0.30(-1.12%)
Jun 10, 2013 27.24 27.27 27.11 27.17 0 -0.05(-0.17%)
Jun 07, 2013 26.95 27.22 26.82 27.22 0 +0.37(+1.38%)
Jun 06, 2013 26.82 26.85 26.59 26.85 0 +0.10(+0.38%)
Jun 05, 2013 26.98 26.98 26.69 26.75 0 -0.33(-1.22%)
Jun 04, 2013 27.19 27.31 26.98 27.08 0 +0.02(+0.06%)
Jun 03, 2013 27.13 27.17 26.83 27.06 43,880 -0.04(-0.14%)
May 31, 2013 27.26 27.31 27.09 27.10 34,114 -0.24(-0.88%)
May 30, 2013 27.05 27.43 27.05 27.34 0 +0.34(+1.27%)
May 29, 2013 26.92 27.05 26.79 27.00 45,863 +0.01(+0.03%)
May 28, 2013 27.10 27.17 26.93 26.99 36,206 +0.20(+0.76%)
May 24, 2013 26.72 26.79 26.53 26.79 0 -0.09(-0.34%)
May 23, 2013 26.68 26.92 26.67 26.88 0 +0.00(+0.00%)
May 22, 2013 27.41 27.43 26.80 26.88 0 -0.43(-1.56%)
May 21, 2013 27.27 27.32 27.18 27.30 0 +0.05(+0.17%)
May 20, 2013 27.27 27.36 27.20 27.26 0 -0.11(-0.41%)
May 17, 2013 27.24 27.37 27.13 27.37 0 +0.23(+0.85%)
May 16, 2013 27.23 27.37 27.11 27.14 45,359 +0.06(+0.24%)
May 15, 2013 26.82 27.11 26.82 27.07 0 +0.32(+1.21%)
May 13, 2013 26.99 26.99 26.72 26.75 0 -0.19(-0.69%)
May 10, 2013 26.80 26.95 26.80 26.94 0 +0.20(+0.75%)
May 09, 2013 26.78 26.85 26.71 26.74 0 -0.08(-0.29%)
May 08, 2013 26.61 26.83 26.61 26.81 0 +0.19(+0.73%)
May 07, 2013 26.68 26.74 26.57 26.62 0 -0.01(-0.03%)
May 06, 2013 26.57 26.69 26.52 26.63 0 +0.11(+0.42%)
May 03, 2013 26.44 26.55 26.44 26.52 0 +0.29(+1.09%)
May 02, 2013 25.92 26.25 25.92 26.23 0 +0.36(+1.39%)
May 01, 2013 26.08 26.12 25.87 25.87 0 -0.23(-0.89%)
Apr 30, 2013 25.93 26.10 25.81 26.10 0 +0.09(+0.34%)
Apr 29, 2013 25.79 26.07 25.79 26.01 29,745 +0.22(+0.86%)
Apr 26, 2013 25.85 25.98 25.77 25.79 12,654 -0.19(-0.74%)
Apr 25, 2013 25.89 26.15 25.82 25.98 48,214 +0.22(+0.86%)
Apr 24, 2013 25.58 25.85 25.58 25.76 0 +0.19(+0.76%)
Apr 23, 2013 25.24 25.63 25.24 25.57 25,302 +0.39(+1.54%)
Apr 22, 2013 25.06 25.25 24.95 25.18 18,196 +0.20(+0.81%)
Apr 19, 2013 24.92 25.03 24.73 24.97 17,924 +0.04(+0.15%)
Apr 18, 2013 25.38 25.38 24.87 24.94 19,313 -0.34(-1.35%)
Apr 17, 2013 25.64 25.64 25.18 25.28 38,862 -0.64(-2.46%)
Apr 16, 2013 25.69 25.92 25.66 25.92 10,536 +0.36(+1.41%)
Apr 15, 2013 25.93 26.05 25.47 25.56 21,221 -0.54(-2.05%)
Apr 12, 2013 26.09 26.14 25.89 26.09 14,062 -0.09(-0.33%)
Apr 11, 2013 26.12 26.25 26.05 26.18 32,686 -0.06(-0.25%)
Apr 10, 2013 25.74 26.29 25.74 26.24 17,233 +0.55(+2.14%)
Apr 09, 2013 25.56 25.78 25.45 25.70 13,215 +0.27(+1.06%)
Apr 08, 2013 25.37 25.43 25.23 25.43 4,067 +0.02(+0.07%)
Apr 05, 2013 25.19 25.41 24.97 25.41 13,666 -0.22(-0.87%)
Apr 04, 2013 25.59 25.65 25.52 25.63 7,373 +0.03(+0.11%)
Apr 03, 2013 25.95 25.95 25.50 25.60 12,055 -0.24(-0.93%)
Apr 02, 2013 25.97 26.02 25.84 25.84 100,663 +0.02(+0.07%)
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.