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 (%)
Nov 30, 2016 50.84 50.84 50.37 50.38 285,158 -0.32(-0.63%)
Nov 29, 2016 50.72 51.00 50.48 50.69 375,137 +0.09(+0.17%)
Nov 28, 2016 50.84 50.91 50.61 50.61 429,761 +0.01(+0.02%)
Nov 25, 2016 50.54 50.64 50.41 50.60 129,760 +0.13(+0.25%)
Nov 23, 2016 50.47 50.47 50.47 0 -0.15(-0.30%)
Nov 22, 2016 50.67 50.73 50.50 50.63 212,092 +0.16(+0.32%)
Nov 21, 2016 50.24 50.51 50.13 50.46 251,841 +0.41(+0.83%)
Nov 18, 2016 50.18 50.20 49.92 50.05 570,882 -0.05(-0.10%)
Nov 17, 2016 49.59 50.14 49.59 50.10 837,491 +0.65(+1.31%)
Nov 16, 2016 49.31 49.60 49.06 49.45 414,718 +0.24(+0.49%)
Nov 15, 2016 48.84 49.39 48.68 49.21 849,878 +0.70(+1.45%)
Nov 14, 2016 49.07 49.07 48.39 48.50 869,825 -0.46(-0.95%)
Nov 11, 2016 48.45 48.97 48.25 48.97 19,666,684 +0.81(+1.68%)
Nov 10, 2016 49.27 49.47 48.10 48.16 2,963,114 -0.71(-1.46%)
Nov 09, 2016 48.06 49.02 47.65 48.87 4,928,908 -0.13(-0.28%)
Nov 08, 2016 48.99 49.20 48.60 49.01 126,223 +0.16(+0.32%)
Nov 07, 2016 48.49 48.87 48.31 48.85 47,090 +1.31(+2.76%)
Nov 04, 2016 47.51 47.93 47.40 47.54 22,717 -0.25(-0.52%)
Nov 03, 2016 48.11 48.11 47.73 47.79 76,572 -0.24(-0.50%)
Nov 02, 2016 48.44 48.66 47.96 48.03 84,689 -0.54(-1.11%)
Nov 01, 2016 49.18 49.20 48.08 48.57 49,533 -0.59(-1.20%)
Oct 31, 2016 49.25 49.34 49.14 49.16 64,363 +0.14(+0.28%)
Oct 28, 2016 49.15 49.51 48.88 49.03 74,865 +0.00(+0.00%)
Oct 27, 2016 49.56 49.59 48.98 49.03 63,951 -0.09(-0.18%)
Oct 26, 2016 48.95 49.32 48.91 49.11 53,608 +0.13(+0.26%)
Oct 25, 2016 49.32 49.32 48.94 48.99 44,332 -0.21(-0.43%)
Oct 24, 2016 48.87 49.20 48.86 49.20 37,056 +0.71(+1.47%)
Oct 21, 2016 48.42 48.51 48.22 48.49 32,770 -0.08(-0.16%)
Oct 20, 2016 48.43 48.66 48.04 48.56 306,164 +0.14(+0.30%)
Oct 19, 2016 48.37 48.48 48.22 48.42 117,319 -0.03(-0.07%)
Oct 18, 2016 48.56 48.63 48.42 48.45 74,608 +0.54(+1.12%)
Oct 17, 2016 48.14 48.25 47.92 47.92 37,743 -0.24(-0.49%)
Oct 14, 2016 48.28 48.68 48.06 48.15 179,550 +0.19(+0.39%)
Oct 13, 2016 47.87 48.11 47.33 47.96 60,728 -0.37(-0.76%)
Oct 12, 2016 48.22 48.45 48.22 48.33 23,227 -0.09(-0.18%)
Oct 11, 2016 49.24 49.24 48.11 48.42 209,296 -0.93(-1.88%)
Oct 10, 2016 49.46 49.73 49.34 49.34 315,598 +0.03(+0.06%)
Oct 07, 2016 49.53 49.53 48.99 49.31 41,510 -0.12(-0.23%)
Oct 06, 2016 49.38 49.46 49.06 49.43 124,147 +0.04(+0.08%)
Oct 05, 2016 49.22 49.56 49.15 49.39 167,034 +0.38(+0.77%)
Oct 04, 2016 49.25 49.33 48.83 49.02 64,380 -0.05(-0.10%)
Oct 03, 2016 49.19 49.31 48.94 49.06 142,447 -0.05(-0.10%)
Sep 30, 2016 48.82 49.30 48.82 49.11 49,840 +0.35(+0.71%)
Sep 29, 2016 48.71 48.94 48.22 48.76 26,481 +0.06(+0.12%)
Sep 28, 2016 48.70 48.73 48.40 48.71 21,234 +0.08(+0.16%)
Sep 27, 2016 47.92 48.65 47.89 48.63 59,401 +0.69(+1.45%)
Sep 26, 2016 48.13 48.13 47.82 47.94 50,019 -0.40(-0.82%)
Sep 23, 2016 48.82 48.82 48.33 48.33 138,102 -0.42(-0.86%)
Sep 22, 2016 48.85 48.96 48.65 48.75 39,910 +0.14(+0.28%)
Sep 21, 2016 48.03 48.64 48.02 48.61 49,369 +0.84(+1.77%)
Sep 20, 2016 48.12 48.12 47.64 47.77 98,188 -0.06(-0.13%)
Sep 19, 2016 48.07 48.36 47.75 47.83 43,574 -0.07(-0.14%)
Sep 16, 2016 48.20 48.20 47.64 47.90 31,394 -0.09(-0.18%)
Sep 15, 2016 47.18 48.01 47.18 47.98 83,953 +0.91(+1.92%)
Sep 14, 2016 47.12 47.35 46.85 47.08 56,348 +0.16(+0.35%)
Sep 13, 2016 47.14 47.39 46.69 46.91 98,544 -0.48(-1.02%)
Sep 12, 2016 46.23 47.44 46.23 47.40 41,409 +0.76(+1.63%)
Sep 09, 2016 47.63 47.67 46.54 46.63 112,958 -1.28(-2.67%)
Sep 08, 2016 48.06 48.09 47.79 47.92 134,742 -0.22(-0.46%)
Sep 07, 2016 48.21 48.30 48.00 48.14 90,420 +0.09(+0.18%)
Sep 06, 2016 47.89 48.05 47.82 48.05 39,262 +0.27(+0.56%)
Sep 02, 2016 47.89 47.78 47.78 47.78 79,843 +0.09(+0.18%)
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.