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 (%)
Jan 31, 2014 32.61 32.92 32.61 32.79 39,620 -0.11(-0.34%)
Jan 30, 2014 32.69 32.99 32.54 32.90 27,304 +0.49(+1.52%)
Jan 29, 2014 32.53 32.71 32.38 32.41 20,028 -0.28(-0.85%)
Jan 28, 2014 32.57 32.73 32.51 32.69 46,078 +0.07(+0.23%)
Jan 27, 2014 32.87 32.91 32.36 32.61 148,872 -0.24(-0.74%)
Jan 24, 2014 33.39 33.39 32.84 32.85 53,019 -0.67(-2.00%)
Jan 23, 2014 33.61 33.61 33.33 33.52 35,085 -0.21(-0.63%)
Jan 22, 2014 33.62 33.77 33.54 33.74 22,822 +0.20(+0.58%)
Jan 21, 2014 33.63 33.64 33.34 33.54 38,972 +0.11(+0.33%)
Jan 17, 2014 33.46 33.43 33.43 33.43 325,583 -0.08(-0.25%)
Jan 16, 2014 33.56 33.56 33.47 33.51 17,744 -0.09(-0.28%)
Jan 15, 2014 33.17 33.63 33.17 33.61 74,301 +0.44(+1.32%)
Jan 14, 2014 32.62 33.19 32.62 33.17 24,911 +0.70(+2.15%)
Jan 13, 2014 32.96 33.03 32.40 32.47 51,796 -0.45(-1.38%)
Jan 10, 2014 32.90 32.99 32.76 32.93 59,740 +0.10(+0.31%)
Jan 09, 2014 33.21 33.21 32.71 32.83 65,969 -0.21(-0.65%)
Jan 08, 2014 32.92 33.09 32.92 33.04 19,594 +0.28(+0.85%)
Jan 07, 2014 32.58 32.82 32.58 32.76 67,383 +0.34(+1.03%)
Jan 06, 2014 32.63 32.63 32.35 32.42 56,393 -0.17(-0.51%)
Jan 03, 2014 32.67 32.67 32.42 32.59 13,775 -0.02(-0.06%)
Jan 02, 2014 32.83 32.83 32.53 32.61 37,341 -0.36(-1.10%)
Dec 31, 2013 32.83 32.97 32.97 32.97 20,946 +0.15(+0.46%)
Dec 30, 2013 32.74 32.86 32.70 32.83 45,219 +0.10(+0.32%)
Dec 27, 2013 32.85 32.85 32.71 32.72 10,613 -0.01(-0.03%)
Dec 26, 2013 32.80 32.80 32.70 32.73 12,576 +0.01(+0.03%)
Dec 24, 2013 32.61 32.72 32.61 32.72 7,821 +0.12(+0.36%)
Dec 23, 2013 32.60 32.66 32.50 32.61 25,123 +0.22(+0.67%)
Dec 20, 2013 32.02 32.41 32.02 32.39 20,319 +0.39(+1.22%)
Dec 19, 2013 32.13 32.13 31.88 32.00 32,599 -0.11(-0.35%)
Dec 18, 2013 31.92 32.15 31.50 32.11 48,058 +0.24(+0.77%)
Dec 17, 2013 31.71 32.00 31.66 31.86 29,542 +0.19(+0.59%)
Dec 16, 2013 31.59 31.78 31.58 31.68 16,927 +0.21(+0.68%)
Dec 13, 2013 31.43 31.50 31.39 31.46 9,619 +0.28(+0.89%)
Dec 12, 2013 31.46 31.46 31.18 31.18 9,169 -0.23(-0.74%)
Dec 11, 2013 31.87 31.87 31.38 31.42 23,762 -0.44(-1.37%)
Dec 10, 2013 31.80 31.89 31.71 31.85 13,357 +0.11(+0.35%)
Dec 09, 2013 31.84 31.85 31.74 31.74 34,233 +0.00(+0.00%)
Dec 06, 2013 31.74 31.76 31.68 31.74 0 +0.30(+0.95%)
Dec 05, 2013 31.55 31.55 31.34 31.44 0 +0.15(+0.47%)
Dec 04, 2013 31.25 31.48 31.13 31.30 0 -0.03(-0.08%)
Dec 03, 2013 31.27 31.39 31.22 31.32 0 +0.06(+0.18%)
Dec 02, 2013 31.38 31.38 31.25 31.27 0 -0.07(-0.21%)
Nov 29, 2013 31.44 31.44 31.31 31.33 0 +0.08(+0.27%)
Nov 27, 2013 31.16 31.26 31.09 31.25 0 +0.10(+0.33%)
Nov 26, 2013 31.10 31.18 30.95 31.15 0 +0.08(+0.27%)
Nov 25, 2013 31.22 31.22 30.93 31.06 0 -0.06(-0.18%)
Nov 22, 2013 31.08 31.12 31.03 31.12 0 -0.01(-0.03%)
Nov 21, 2013 30.86 31.13 30.81 31.13 0 +0.42(+1.36%)
Nov 20, 2013 30.92 30.96 30.65 30.71 0 -0.07(-0.21%)
Nov 19, 2013 31.10 31.10 30.77 30.78 0 -0.31(-0.99%)
Nov 18, 2013 31.45 31.45 31.02 31.08 0 -0.31(-0.98%)
Nov 15, 2013 31.33 31.40 31.19 31.39 0 +0.19(+0.60%)
Nov 14, 2013 31.14 31.21 31.04 31.20 0 +0.32(+1.02%)
Nov 12, 2013 30.66 30.89 30.66 30.89 0 +0.16(+0.51%)
Nov 11, 2013 30.73 30.78 30.60 30.73 0 +0.04(+0.12%)
Nov 08, 2013 30.40 30.69 30.40 30.69 0 +0.36(+1.19%)
Nov 07, 2013 30.83 30.88 30.29 30.33 0 -0.48(-1.57%)
Nov 06, 2013 30.81 30.81 30.68 30.81 0 +0.18(+0.58%)
Nov 05, 2013 30.59 30.69 30.47 30.64 0 -0.05(-0.15%)
Nov 04, 2013 30.68 30.71 30.56 30.68 0 +0.07(+0.24%)
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.