Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

190.90 -0.10 (-0.05%)
Streaming Delayed Price Updated: 3:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 32.83 32.98 32.98 32.98 20,941 +0.15(+0.46%)
Dec 30, 2013 32.75 32.87 32.71 32.83 45,208 +0.10(+0.32%)
Dec 27, 2013 32.86 32.86 32.72 32.73 10,611 -0.01(-0.03%)
Dec 26, 2013 32.81 32.81 32.71 32.74 12,573 +0.01(+0.03%)
Dec 24, 2013 32.62 32.73 32.62 32.73 7,819 +0.12(+0.36%)
Dec 23, 2013 32.61 32.67 32.51 32.61 25,117 +0.22(+0.67%)
Dec 20, 2013 32.03 32.41 32.03 32.40 20,314 +0.39(+1.22%)
Dec 19, 2013 32.13 32.13 31.89 32.00 32,591 -0.11(-0.35%)
Dec 18, 2013 31.93 32.15 31.51 32.12 48,047 +0.24(+0.77%)
Dec 17, 2013 31.72 32.01 31.67 31.87 29,534 +0.19(+0.59%)
Dec 16, 2013 31.60 31.79 31.59 31.68 16,923 +0.21(+0.68%)
Dec 13, 2013 31.43 31.51 31.40 31.47 9,616 +0.28(+0.89%)
Dec 12, 2013 31.47 31.47 31.19 31.19 9,166 -0.23(-0.74%)
Dec 11, 2013 31.88 31.88 31.39 31.42 23,756 -0.44(-1.37%)
Dec 10, 2013 31.81 31.90 31.71 31.86 13,354 +0.11(+0.35%)
Dec 09, 2013 31.85 31.86 31.75 31.75 34,224 +0.00(+0.00%)
Dec 06, 2013 31.75 31.77 31.68 31.75 0 +0.30(+0.95%)
Dec 05, 2013 31.55 31.55 31.35 31.45 0 +0.15(+0.47%)
Dec 04, 2013 31.26 31.49 31.14 31.31 0 -0.03(-0.08%)
Dec 03, 2013 31.28 31.40 31.23 31.33 0 +0.06(+0.18%)
Dec 02, 2013 31.39 31.39 31.26 31.28 0 -0.07(-0.21%)
Nov 29, 2013 31.45 31.45 31.31 31.34 0 +0.08(+0.27%)
Nov 27, 2013 31.16 31.27 31.10 31.26 0 +0.10(+0.33%)
Nov 26, 2013 31.11 31.19 30.96 31.16 0 +0.08(+0.27%)
Nov 25, 2013 31.23 31.23 30.94 31.07 0 -0.06(-0.18%)
Nov 22, 2013 31.09 31.13 31.03 31.13 0 -0.01(-0.03%)
Nov 21, 2013 30.87 31.14 30.82 31.14 0 +0.42(+1.36%)
Nov 20, 2013 30.92 30.97 30.65 30.72 0 -0.06(-0.21%)
Nov 19, 2013 31.11 31.11 30.77 30.78 0 -0.31(-0.99%)
Nov 18, 2013 31.46 31.46 31.03 31.09 0 -0.31(-0.98%)
Nov 15, 2013 31.34 31.41 31.19 31.40 0 +0.19(+0.60%)
Nov 14, 2013 31.15 31.22 31.05 31.21 0 +0.32(+1.02%)
Nov 12, 2013 30.66 30.90 30.66 30.90 0 +0.16(+0.51%)
Nov 11, 2013 30.74 30.78 30.61 30.74 0 +0.04(+0.12%)
Nov 08, 2013 30.41 30.70 30.41 30.70 0 +0.36(+1.19%)
Nov 07, 2013 30.84 30.89 30.30 30.34 0 -0.48(-1.57%)
Nov 06, 2013 30.82 30.82 30.69 30.82 0 +0.18(+0.58%)
Nov 05, 2013 30.60 30.70 30.48 30.64 0 -0.05(-0.15%)
Nov 04, 2013 30.69 30.72 30.57 30.69 0 +0.07(+0.24%)
Nov 01, 2013 30.63 30.73 30.49 30.62 0 +0.01(+0.03%)
Oct 31, 2013 30.62 30.90 30.61 30.61 0 -0.07(-0.24%)
Oct 30, 2013 31.01 31.01 30.60 30.68 0 -0.15(-0.48%)
Oct 29, 2013 30.75 30.83 30.68 30.83 0 +0.28(+0.91%)
Oct 28, 2013 30.54 30.58 30.40 30.55 0 +0.07(+0.21%)
Oct 25, 2013 30.58 30.67 30.48 30.49 0 +0.02(+0.06%)
Oct 24, 2013 30.48 30.51 30.37 30.47 0 +0.07(+0.21%)
Oct 23, 2013 30.76 30.76 30.33 30.40 0 -0.61(-1.98%)
Oct 22, 2013 31.23 31.23 30.94 31.02 0 -0.07(-0.24%)
Oct 21, 2013 31.15 31.21 31.05 31.09 0 +0.07(+0.24%)
Oct 18, 2013 30.82 31.02 30.73 31.02 21,605 +0.36(+1.18%)
Oct 17, 2013 30.38 30.65 30.28 30.65 0 +0.20(+0.64%)
Oct 16, 2013 30.40 30.52 30.40 30.46 0 +0.20(+0.64%)
Oct 15, 2013 30.50 30.51 30.19 30.26 0 -0.28(-0.91%)
Oct 14, 2013 30.25 30.57 30.25 30.54 0 +0.20(+0.64%)
Oct 11, 2013 30.12 30.44 30.12 30.35 0 +0.14(+0.48%)
Oct 10, 2013 29.77 30.23 29.77 30.20 0 +0.56(+1.90%)
Oct 09, 2013 29.78 29.78 29.36 29.64 0 -0.08(-0.28%)
Oct 08, 2013 30.37 30.37 29.72 29.72 0 -0.59(-1.96%)
Oct 07, 2013 30.19 30.50 30.19 30.32 0 -0.20(-0.64%)
Oct 04, 2013 30.08 30.53 30.07 30.51 0 +0.43(+1.42%)
Oct 03, 2013 30.31 30.31 29.93 30.09 0 -0.34(-1.11%)
Oct 02, 2013 30.32 30.45 30.27 30.43 0 +0.10(+0.32%)
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.