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 (%)
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%)
Nov 03, 2014 39.42 39.69 39.30 39.52 74,143 +0.23(+0.60%)
Oct 31, 2014 39.28 39.40 39.14 39.28 89,416 +0.81(+2.12%)
Oct 30, 2014 38.17 38.54 38.00 38.47 61,419 +0.32(+0.83%)
Oct 29, 2014 38.30 38.32 37.87 38.15 57,509 -0.19(-0.49%)
Oct 28, 2014 37.93 38.35 37.91 38.34 94,827 +0.60(+1.59%)
Oct 27, 2014 37.68 37.81 37.67 37.74 143,079 +0.07(+0.17%)
Oct 24, 2014 37.29 37.67 37.16 37.67 82,090 +0.52(+1.39%)
Oct 23, 2014 37.03 37.29 36.96 37.16 56,810 +0.53(+1.46%)
Oct 22, 2014 37.27 37.28 36.61 36.63 140,635 -0.37(-0.99%)
Oct 21, 2014 36.34 37.03 36.25 36.99 165,437 +1.03(+2.86%)
Oct 20, 2014 35.55 35.96 35.37 35.96 71,179 +0.36(+1.00%)
Oct 17, 2014 35.61 35.94 35.47 35.61 79,514 +0.46(+1.31%)
Oct 16, 2014 34.45 35.39 34.20 35.15 118,895 +0.04(+0.11%)
Oct 15, 2014 34.55 35.20 34.12 35.11 302,946 +0.12(+0.35%)
Oct 14, 2014 35.08 35.47 34.88 34.99 96,023 +0.21(+0.59%)
Oct 13, 2014 35.27 35.61 34.73 34.78 100,079 -0.52(-1.46%)
Oct 10, 2014 36.60 36.60 35.30 35.30 173,465 -1.68(-4.53%)
Oct 09, 2014 37.73 37.77 36.93 36.97 156,472 -0.83(-2.20%)
Oct 08, 2014 37.11 37.85 36.78 37.81 125,678 +0.73(+1.97%)
Oct 07, 2014 37.61 37.65 37.08 37.08 31,679 -0.66(-1.76%)
Oct 06, 2014 38.07 38.15 37.65 37.74 151,172 -0.22(-0.57%)
Oct 03, 2014 37.98 38.13 37.82 37.96 65,179 +0.24(+0.65%)
Oct 02, 2014 37.67 37.82 37.12 37.71 92,689 +0.04(+0.10%)
Oct 01, 2014 38.47 38.47 37.66 37.67 132,076 -0.83(-2.15%)
Sep 30, 2014 38.67 38.68 38.41 38.50 32,408 -0.08(-0.21%)
Sep 29, 2014 38.17 38.67 38.17 38.58 14,825 +0.03(+0.07%)
Sep 26, 2014 38.35 38.60 38.23 38.55 57,794 +0.40(+1.06%)
Sep 25, 2014 38.73 38.73 38.09 38.15 97,523 -0.76(-1.95%)
Sep 24, 2014 38.61 38.93 38.42 38.91 71,469 +0.38(+1.00%)
Sep 23, 2014 38.42 38.72 38.42 38.53 31,192 -0.09(-0.23%)
Sep 22, 2014 39.05 39.05 38.51 38.62 23,036 -0.52(-1.33%)
Sep 19, 2014 39.74 39.74 39.00 39.14 89,447 -0.36(-0.90%)
Sep 18, 2014 39.21 39.49 39.14 39.49 104,274 +0.48(+1.24%)
Sep 17, 2014 38.95 39.22 38.80 39.01 202,696 +0.08(+0.20%)
Sep 16, 2014 38.36 38.96 38.36 38.93 67,285 +0.44(+1.15%)
Sep 15, 2014 39.08 39.08 38.44 38.49 37,030 -0.45(-1.15%)
Sep 12, 2014 39.23 39.23 38.85 38.94 48,859 -0.24(-0.62%)
Sep 11, 2014 39.06 39.18 38.88 39.18 67,571 +0.08(+0.21%)
Sep 10, 2014 39.06 39.14 38.86 39.10 29,388 +0.14(+0.36%)
Sep 09, 2014 39.35 39.35 38.92 38.96 37,475 -0.34(-0.87%)
Sep 08, 2014 39.10 39.45 39.10 39.30 63,506 +0.13(+0.34%)
Sep 05, 2014 38.93 39.16 38.91 39.16 29,723 +0.34(+0.86%)
Sep 04, 2014 39.00 39.09 38.75 38.83 96,571 +0.02(+0.05%)
Sep 03, 2014 38.81 38.94 38.75 38.81 36,454 +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.