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 (%)
Aug 31, 2015 37.91 38.25 37.82 37.99 51,230 -0.20(-0.52%)
Aug 28, 2015 38.04 38.22 37.96 38.19 41,290 +0.07(+0.17%)
Aug 27, 2015 37.63 38.13 37.53 38.12 89,541 +1.08(+2.91%)
Aug 26, 2015 36.24 37.09 35.75 37.04 230,057 +1.58(+4.46%)
Aug 25, 2015 36.66 37.15 35.38 35.46 114,574 -0.39(-1.08%)
Aug 24, 2015 34.44 37.21 32.06 35.85 262,047 -1.40(-3.76%)
Aug 21, 2015 37.81 38.18 37.17 37.25 207,721 -1.12(-2.91%)
Aug 20, 2015 39.24 39.24 38.32 38.37 150,894 -1.24(-3.13%)
Aug 19, 2015 39.88 39.88 39.38 39.61 27,120 -0.31(-0.79%)
Aug 18, 2015 40.17 40.17 39.88 39.92 28,457 -0.38(-0.94%)
Aug 17, 2015 39.85 40.30 39.74 40.30 126,558 +0.25(+0.63%)
Aug 14, 2015 39.91 40.09 39.88 40.05 27,314 +0.11(+0.27%)
Aug 13, 2015 40.20 40.27 39.91 39.94 13,551 -0.23(-0.57%)
Aug 12, 2015 39.60 40.26 39.36 40.17 38,859 +0.09(+0.24%)
Aug 11, 2015 40.47 40.47 39.90 40.07 19,029 -0.70(-1.72%)
Aug 10, 2015 40.35 40.87 40.35 40.77 20,638 +0.67(+1.68%)
Aug 07, 2015 39.97 40.10 39.83 40.10 25,765 +0.13(+0.33%)
Aug 06, 2015 40.51 40.51 39.80 39.97 33,470 -0.47(-1.17%)
Aug 05, 2015 40.16 40.62 40.16 40.44 20,783 +0.49(+1.22%)
Aug 04, 2015 40.09 40.14 39.81 39.95 23,041 -0.15(-0.39%)
Aug 03, 2015 40.18 40.23 39.87 40.11 13,445 -0.03(-0.07%)
Jul 31, 2015 40.46 40.48 40.11 40.14 131,526 -0.26(-0.63%)
Jul 30, 2015 40.11 40.51 40.04 40.39 46,705 +0.28(+0.71%)
Jul 29, 2015 39.79 40.13 39.64 40.11 47,846 +0.30(+0.76%)
Jul 28, 2015 39.43 39.91 39.12 39.81 27,123 +0.43(+1.10%)
Jul 27, 2015 39.55 39.70 39.35 39.37 24,163 -0.45(-1.13%)
Jul 24, 2015 40.49 40.49 39.75 39.82 48,199 -0.52(-1.29%)
Jul 23, 2015 40.18 40.76 40.18 40.35 62,973 +0.28(+0.69%)
Jul 22, 2015 39.94 40.15 39.88 40.07 111,174 -0.41(-1.01%)
Jul 21, 2015 40.43 40.65 40.40 40.48 27,114 +0.02(+0.05%)
Jul 20, 2015 40.69 40.69 40.37 40.46 60,393 -0.08(-0.20%)
Jul 17, 2015 40.50 40.56 40.37 40.54 35,204 +0.22(+0.56%)
Jul 16, 2015 40.30 40.34 40.12 40.32 59,077 +0.14(+0.36%)
Jul 15, 2015 40.38 40.38 40.10 40.17 30,667 -0.24(-0.59%)
Jul 14, 2015 40.17 40.49 40.17 40.41 31,158 +0.32(+0.80%)
Jul 13, 2015 39.84 40.15 39.84 40.09 45,542 +0.49(+1.24%)
Jul 10, 2015 39.66 39.70 39.39 39.60 68,179 +0.35(+0.90%)
Jul 09, 2015 39.80 39.91 39.23 39.25 40,489 -0.07(-0.17%)
Jul 08, 2015 39.63 39.63 39.23 39.31 169,137 -0.63(-1.57%)
Jul 07, 2015 39.88 40.05 39.07 39.94 24,219 -0.05(-0.12%)
Jul 06, 2015 40.00 40.24 39.75 39.99 37,668 -0.41(-1.02%)
Jul 02, 2015 40.40 40.40 40.40 40.40 57,862 +0.05(+0.13%)
Jul 01, 2015 40.60 40.60 40.16 40.35 87,981 +0.17(+0.42%)
Jun 30, 2015 40.48 40.48 40.10 40.17 39,174 +0.02(+0.05%)
Jun 29, 2015 40.61 40.88 40.13 40.16 63,663 -1.00(-2.44%)
Jun 26, 2015 41.64 41.64 41.02 41.16 64,206 -0.69(-1.65%)
Jun 25, 2015 42.14 42.14 41.75 41.85 41,912 -0.16(-0.38%)
Jun 24, 2015 42.30 42.32 41.94 42.01 65,452 -0.32(-0.75%)
Jun 23, 2015 42.53 42.53 42.23 42.33 14,618 -0.11(-0.27%)
Jun 22, 2015 42.44 42.50 42.31 42.44 42,444 +0.24(+0.56%)
Jun 19, 2015 42.49 42.49 42.11 42.20 20,390 -0.17(-0.40%)
Jun 18, 2015 42.02 42.48 42.02 42.38 24,232 +0.47(+1.13%)
Jun 17, 2015 41.78 42.09 41.69 41.90 22,020 +0.10(+0.25%)
Jun 16, 2015 41.54 41.90 41.54 41.80 33,794 +0.11(+0.27%)
Jun 15, 2015 41.68 41.71 41.36 41.69 16,257 -0.24(-0.56%)
Jun 12, 2015 42.07 42.16 41.91 41.92 11,073 -0.33(-0.78%)
Jun 11, 2015 42.27 42.46 42.21 42.25 41,434 +0.03(+0.07%)
Jun 10, 2015 41.84 42.30 41.84 42.22 22,733 +0.56(+1.34%)
Jun 09, 2015 41.80 41.80 41.37 41.67 30,867 -0.10(-0.25%)
Jun 08, 2015 42.32 42.38 41.70 41.77 20,048 -0.61(-1.45%)
Jun 05, 2015 42.21 42.44 42.33 42.38 33,959 +0.06(+0.13%)
Jun 04, 2015 42.53 42.70 42.24 42.33 59,805 -0.36(-0.84%)
Jun 03, 2015 42.93 43.00 42.69 42.69 53,524 -0.07(-0.15%)
Jun 02, 2015 42.88 42.95 42.68 42.75 19,845 -0.19(-0.44%)
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.