Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

191.00 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 35.18 35.22 34.73 34.88 37,227 -0.31(-0.87%)
Feb 27, 2014 35.16 35.20 34.99 35.19 48,276 +0.05(+0.15%)
Feb 26, 2014 35.08 35.34 34.97 35.13 41,131 +0.23(+0.67%)
Feb 25, 2014 35.11 35.11 34.81 34.90 23,249 -0.17(-0.48%)
Feb 24, 2014 35.13 35.23 34.90 35.07 26,987 +0.17(+0.49%)
Feb 21, 2014 35.02 35.06 34.84 34.90 42,603 -0.01(-0.03%)
Feb 20, 2014 34.71 34.92 34.51 34.91 74,668 +0.23(+0.67%)
Feb 19, 2014 34.74 34.87 34.60 34.68 48,916 -0.03(-0.08%)
Feb 18, 2014 34.64 34.72 34.50 34.70 45,741 +0.13(+0.38%)
Feb 14, 2014 34.43 34.57 34.57 34.57 60,139 +0.16(+0.46%)
Feb 13, 2014 33.87 34.42 33.87 34.42 54,481 +0.45(+1.32%)
Feb 12, 2014 33.91 34.10 33.91 33.97 60,553 +0.14(+0.41%)
Feb 11, 2014 33.48 33.89 33.47 33.83 138,059 +0.43(+1.28%)
Feb 10, 2014 33.14 33.42 33.14 33.40 44,170 +0.18(+0.53%)
Feb 07, 2014 32.72 33.23 32.72 33.22 29,962 +0.54(+1.65%)
Feb 06, 2014 32.27 32.70 32.18 32.68 22,825 +0.59(+1.84%)
Feb 05, 2014 32.06 32.18 31.65 32.09 120,885 -0.12(-0.36%)
Feb 04, 2014 32.01 32.23 31.95 32.21 30,528 +0.25(+0.79%)
Feb 03, 2014 32.74 32.77 31.89 31.96 113,376 -0.84(-2.56%)
Jan 31, 2014 32.62 32.92 32.62 32.80 39,610 -0.11(-0.34%)
Jan 30, 2014 32.69 33.00 32.54 32.91 27,297 +0.49(+1.52%)
Jan 29, 2014 32.54 32.72 32.39 32.41 20,023 -0.28(-0.85%)
Jan 28, 2014 32.58 32.74 32.52 32.69 46,066 +0.07(+0.23%)
Jan 27, 2014 32.88 32.92 32.37 32.62 148,836 -0.24(-0.74%)
Jan 24, 2014 33.40 33.40 32.85 32.86 53,006 -0.67(-2.00%)
Jan 23, 2014 33.62 33.62 33.34 33.53 35,077 -0.21(-0.63%)
Jan 22, 2014 33.62 33.78 33.55 33.75 22,816 +0.20(+0.58%)
Jan 21, 2014 33.64 33.65 33.35 33.55 38,962 +0.11(+0.33%)
Jan 17, 2014 33.47 33.44 33.44 33.44 325,504 -0.08(-0.25%)
Jan 16, 2014 33.57 33.57 33.48 33.52 17,740 -0.09(-0.28%)
Jan 15, 2014 33.18 33.64 33.18 33.62 74,282 +0.44(+1.32%)
Jan 14, 2014 32.63 33.20 32.63 33.18 24,905 +0.70(+2.15%)
Jan 13, 2014 32.96 33.04 32.40 32.48 51,784 -0.45(-1.38%)
Jan 10, 2014 32.91 33.00 32.77 32.93 59,725 +0.10(+0.31%)
Jan 09, 2014 33.21 33.21 32.72 32.83 65,953 -0.21(-0.65%)
Jan 08, 2014 32.93 33.10 32.93 33.05 19,589 +0.28(+0.85%)
Jan 07, 2014 32.59 32.82 32.59 32.77 67,366 +0.34(+1.03%)
Jan 06, 2014 32.64 32.64 32.36 32.43 56,379 -0.17(-0.51%)
Jan 03, 2014 32.67 32.67 32.43 32.60 13,771 -0.02(-0.06%)
Jan 02, 2014 32.83 32.83 32.54 32.62 37,332 -0.36(-1.10%)
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%)
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.