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 (%)
Apr 30, 2014 33.91 34.06 33.77 34.06 30,384 +0.21(+0.63%)
Apr 29, 2014 33.60 33.91 33.58 33.85 110,205 +0.27(+0.81%)
Apr 28, 2014 33.96 33.99 33.11 33.58 20,303 -0.21(-0.62%)
Apr 25, 2014 34.29 34.30 33.68 33.79 76,954 -0.78(-2.25%)
Apr 24, 2014 35.01 35.01 34.38 34.57 50,849 +0.06(+0.16%)
Apr 23, 2014 34.75 34.75 34.45 34.51 63,871 -0.21(-0.62%)
Apr 22, 2014 34.51 34.81 34.51 34.73 88,485 +0.22(+0.65%)
Apr 21, 2014 34.45 34.51 34.17 34.50 15,322 +0.23(+0.68%)
Apr 17, 2014 33.98 34.27 34.27 34.27 12,436 +0.27(+0.80%)
Apr 16, 2014 33.98 34.01 33.62 34.00 35,137 +0.18(+0.52%)
Apr 15, 2014 33.67 33.89 33.17 33.82 60,775 +0.36(+1.07%)
Apr 14, 2014 33.41 33.68 33.25 33.46 44,638 +0.30(+0.92%)
Apr 11, 2014 33.44 33.65 33.06 33.16 142,305 -0.49(-1.44%)
Apr 10, 2014 34.83 34.83 33.56 33.64 139,560 -1.09(-3.14%)
Apr 09, 2014 34.51 34.76 34.32 34.73 50,904 +0.44(+1.27%)
Apr 08, 2014 33.84 34.33 33.84 34.30 96,830 +0.48(+1.41%)
Apr 07, 2014 34.00 34.30 33.66 33.82 163,199 -0.45(-1.30%)
Apr 04, 2014 35.43 35.43 34.15 34.27 84,602 -0.91(-2.60%)
Apr 03, 2014 35.55 35.68 35.09 35.18 35,709 -0.25(-0.69%)
Apr 02, 2014 35.49 35.62 35.29 35.43 40,062 -0.04(-0.12%)
Apr 01, 2014 35.03 35.48 35.03 35.47 21,844 +0.59(+1.68%)
Mar 31, 2014 34.74 35.00 34.71 34.88 23,748 +0.42(+1.22%)
Mar 28, 2014 34.52 34.85 34.40 34.46 344,517 +0.15(+0.44%)
Mar 27, 2014 34.39 34.62 34.17 34.32 36,116 -0.16(-0.46%)
Mar 26, 2014 35.17 35.25 34.47 34.47 91,261 -0.50(-1.44%)
Mar 25, 2014 34.99 35.16 34.73 34.98 52,692 +0.20(+0.57%)
Mar 24, 2014 35.15 35.15 34.43 34.78 56,781 -0.22(-0.64%)
Mar 21, 2014 35.51 35.55 34.96 35.00 43,771 -0.38(-1.08%)
Mar 20, 2014 34.99 35.44 34.85 35.39 35,901 +0.36(+1.04%)
Mar 19, 2014 35.20 35.23 34.80 35.02 68,165 -0.13(-0.37%)
Mar 18, 2014 34.77 35.17 34.77 35.15 27,512 +0.44(+1.26%)
Mar 17, 2014 34.55 34.84 34.44 34.71 21,323 +0.41(+1.19%)
Mar 14, 2014 34.39 34.51 34.29 34.31 38,814 -0.09(-0.26%)
Mar 13, 2014 35.19 35.19 34.23 34.39 57,616 -0.64(-1.84%)
Mar 12, 2014 34.74 35.05 34.57 35.04 41,361 +0.18(+0.52%)
Mar 11, 2014 35.25 35.29 34.80 34.85 33,438 -0.25(-0.72%)
Mar 10, 2014 35.31 35.31 35.01 35.11 28,586 -0.12(-0.34%)
Mar 07, 2014 35.57 35.57 35.13 35.23 64,258 -0.20(-0.55%)
Mar 06, 2014 35.37 35.49 35.30 35.42 35,400 +0.08(+0.24%)
Mar 05, 2014 35.40 35.40 35.28 35.34 27,742 -0.01(-0.03%)
Mar 04, 2014 35.14 35.36 35.12 35.35 166,927 +0.60(+1.71%)
Mar 03, 2014 34.56 34.81 34.44 34.75 56,951 -0.12(-0.35%)
Feb 28, 2014 35.17 35.21 34.72 34.87 37,236 -0.31(-0.87%)
Feb 27, 2014 35.15 35.19 34.98 35.18 48,288 +0.05(+0.15%)
Feb 26, 2014 35.07 35.33 34.96 35.13 41,141 +0.23(+0.67%)
Feb 25, 2014 35.11 35.11 34.80 34.89 23,254 -0.17(-0.48%)
Feb 24, 2014 35.12 35.22 34.89 35.06 26,994 +0.17(+0.49%)
Feb 21, 2014 35.01 35.05 34.83 34.89 42,613 -0.01(-0.03%)
Feb 20, 2014 34.71 34.91 34.50 34.90 74,686 +0.23(+0.67%)
Feb 19, 2014 34.73 34.86 34.59 34.67 48,928 -0.03(-0.08%)
Feb 18, 2014 34.63 34.71 34.49 34.70 45,752 +0.13(+0.38%)
Feb 14, 2014 34.42 34.57 34.57 34.57 60,154 +0.16(+0.46%)
Feb 13, 2014 33.86 34.41 33.86 34.41 54,495 +0.45(+1.32%)
Feb 12, 2014 33.90 34.09 33.90 33.96 60,568 +0.14(+0.41%)
Feb 11, 2014 33.48 33.89 33.46 33.82 138,093 +0.43(+1.28%)
Feb 10, 2014 33.13 33.41 33.13 33.39 44,181 +0.18(+0.53%)
Feb 07, 2014 32.71 33.23 32.71 33.22 29,969 +0.54(+1.65%)
Feb 06, 2014 32.27 32.69 32.17 32.68 22,830 +0.59(+1.84%)
Feb 05, 2014 32.05 32.17 31.64 32.09 120,915 -0.12(-0.36%)
Feb 04, 2014 32.01 32.22 31.94 32.20 30,535 +0.25(+0.79%)
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.