Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

190.68 -0.32 (-0.17%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 39.27 39.43 38.74 38.75 61,113 -0.76(-1.93%)
Jan 29, 2015 39.25 39.59 38.83 39.51 75,101 +0.24(+0.60%)
Jan 28, 2015 40.13 40.20 39.25 39.27 83,903 -0.37(-0.93%)
Jan 27, 2015 40.03 40.03 39.65 39.64 98,861 -0.95(-2.35%)
Jan 26, 2015 40.68 40.68 40.28 40.59 91,283 -0.18(-0.44%)
Jan 23, 2015 40.67 40.90 40.66 40.77 35,267 +0.00(+0.00%)
Jan 22, 2015 40.29 40.85 39.77 40.77 54,649 +0.44(+1.10%)
Jan 21, 2015 39.98 40.44 39.84 40.33 47,912 +0.22(+0.54%)
Jan 20, 2015 40.13 40.26 39.68 40.11 73,127 +0.25(+0.62%)
Jan 16, 2015 39.24 39.91 39.13 39.87 95,287 +0.61(+1.56%)
Jan 15, 2015 39.88 40.02 39.26 39.26 56,086 -0.51(-1.28%)
Jan 14, 2015 39.68 40.02 39.36 39.76 66,359 -0.24(-0.59%)
Jan 13, 2015 40.63 41.08 39.78 40.00 72,217 -0.30(-0.75%)
Jan 12, 2015 40.87 40.87 40.11 40.30 134,619 -0.63(-1.54%)
Jan 09, 2015 41.16 41.22 40.60 40.93 82,777 -0.04(-0.09%)
Jan 08, 2015 40.20 41.06 40.20 40.97 46,759 +0.91(+2.26%)
Jan 07, 2015 40.04 40.20 39.76 40.07 129,191 +0.40(+1.00%)
Jan 06, 2015 40.56 40.57 39.59 39.67 300,322 -0.89(-2.19%)
Jan 05, 2015 41.06 41.08 40.40 40.56 96,847 -0.60(-1.47%)
Jan 02, 2015 41.39 41.55 40.86 41.16 94,728 -0.09(-0.23%)
Dec 31, 2014 41.58 41.25 41.25 41.25 55,888 -0.32(-0.77%)
Dec 30, 2014 41.81 41.82 41.53 41.57 44,675 -0.32(-0.77%)
Dec 29, 2014 42.07 42.07 41.84 41.90 73,145 -0.11(-0.27%)
Dec 26, 2014 42.15 42.16 42.01 42.01 38,887 -0.04(-0.09%)
Dec 24, 2014 42.20 42.05 42.05 42.05 45,495 +0.01(+0.02%)
Dec 23, 2014 42.24 42.24 41.98 42.04 58,736 +0.10(+0.24%)
Dec 22, 2014 41.78 41.98 41.75 41.93 116,717 +0.39(+0.95%)
Dec 19, 2014 41.66 41.88 41.45 41.54 79,103 +0.14(+0.34%)
Dec 18, 2014 41.16 41.48 41.00 41.40 99,101 +0.88(+2.17%)
Dec 17, 2014 39.93 40.66 39.72 40.52 55,000 +0.71(+1.79%)
Dec 16, 2014 40.02 40.68 39.80 39.81 96,978 -0.47(-1.16%)
Dec 15, 2014 40.78 40.91 40.04 40.28 63,742 -0.27(-0.67%)
Dec 12, 2014 40.75 41.05 40.54 40.55 46,331 -0.55(-1.34%)
Dec 11, 2014 41.58 41.58 41.03 41.10 55,306 +0.26(+0.64%)
Dec 10, 2014 41.54 41.59 40.79 40.84 206,120 -0.75(-1.80%)
Dec 09, 2014 40.98 41.64 40.92 41.59 165,539 +0.09(+0.23%)
Dec 08, 2014 41.85 41.97 41.25 41.49 79,718 -0.43(-1.03%)
Dec 05, 2014 41.94 41.94 41.78 41.93 79,300 +0.12(+0.29%)
Dec 04, 2014 41.73 41.91 41.54 41.80 136,333 +0.04(+0.09%)
Dec 03, 2014 41.46 41.83 41.36 41.77 66,567 +0.37(+0.88%)
Dec 02, 2014 41.24 41.45 41.16 41.40 80,360 +0.19(+0.45%)
Dec 01, 2014 41.62 41.62 41.09 41.21 135,215 -0.50(-1.19%)
Nov 28, 2014 41.62 41.81 41.49 41.71 53,155 +0.24(+0.59%)
Nov 26, 2014 41.00 41.47 41.47 41.47 48,918 +0.40(+0.98%)
Nov 25, 2014 41.19 41.19 41.00 41.06 252,056 -0.04(-0.09%)
Nov 24, 2014 40.90 41.10 40.80 41.10 78,174 +0.34(+0.83%)
Nov 21, 2014 40.95 40.97 40.61 40.76 173,544 +0.36(+0.88%)
Nov 20, 2014 39.96 40.45 39.94 40.41 44,367 +0.14(+0.35%)
Nov 19, 2014 40.48 40.48 40.04 40.27 62,118 -0.22(-0.53%)
Nov 18, 2014 40.30 40.54 40.24 40.48 68,992 +0.31(+0.77%)
Nov 17, 2014 40.21 40.21 39.88 40.17 63,048 -0.08(-0.19%)
Nov 14, 2014 39.94 40.29 39.76 40.25 30,626 +0.34(+0.84%)
Nov 13, 2014 39.96 40.16 39.82 39.91 83,087 +0.02(+0.05%)
Nov 12, 2014 39.73 39.92 39.65 39.89 40,740 +0.09(+0.24%)
Nov 11, 2014 39.91 39.91 39.73 39.80 33,484 -0.07(-0.19%)
Nov 10, 2014 39.68 39.89 39.64 39.87 64,821 +0.23(+0.59%)
Nov 07, 2014 39.85 40.14 39.46 39.64 58,121 -0.14(-0.35%)
Nov 06, 2014 39.79 39.82 39.54 39.78 151,568 -0.04(-0.09%)
Nov 05, 2014 39.80 39.87 39.58 39.82 183,314 +0.25(+0.64%)
Nov 04, 2014 39.44 39.63 39.28 39.57 39,351 +0.05(+0.12%)
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.