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 (%)
May 31, 2016 42.21 42.25 41.98 42.22 21,899 +0.17(+0.41%)
May 27, 2016 41.68 42.05 42.05 42.05 18,739 +0.36(+0.85%)
May 26, 2016 41.52 41.75 41.52 41.70 212,329 +0.12(+0.28%)
May 25, 2016 41.67 41.69 41.49 41.58 24,293 +0.12(+0.30%)
May 24, 2016 40.69 41.46 40.69 41.46 61,787 +1.10(+2.71%)
May 23, 2016 40.30 40.58 40.30 40.36 32,973 +0.12(+0.31%)
May 20, 2016 39.85 40.30 39.85 40.24 40,627 +0.81(+2.05%)
May 19, 2016 39.50 39.61 39.16 39.43 8,478 -0.16(-0.41%)
May 18, 2016 39.24 39.83 39.24 39.59 28,273 +0.39(+1.00%)
May 17, 2016 39.32 39.59 39.16 39.20 12,411 -0.22(-0.56%)
May 16, 2016 38.87 39.62 38.87 39.42 21,433 +0.60(+1.53%)
May 13, 2016 38.70 39.13 38.70 38.82 42,045 +0.12(+0.32%)
May 12, 2016 38.99 38.99 38.38 38.70 78,350 -0.26(-0.67%)
May 11, 2016 39.08 39.30 38.96 38.96 13,321 -0.27(-0.69%)
May 10, 2016 38.89 39.26 38.81 39.23 39,187 +0.55(+1.42%)
May 09, 2016 38.71 38.90 38.66 38.68 9,791 -0.05(-0.12%)
May 06, 2016 38.31 38.74 38.24 38.73 28,189 +0.16(+0.42%)
May 05, 2016 38.75 38.86 38.55 38.56 11,946 +0.02(+0.05%)
May 04, 2016 38.66 38.78 38.44 38.55 29,873 -0.28(-0.72%)
May 03, 2016 38.93 39.05 38.71 38.82 30,393 -0.52(-1.32%)
May 02, 2016 39.15 39.39 39.02 39.34 30,556 +0.08(+0.20%)
Apr 29, 2016 39.91 39.91 39.01 39.27 45,101 -0.78(-1.94%)
Apr 28, 2016 40.66 41.04 40.04 40.04 32,468 -0.82(-2.00%)
Apr 27, 2016 40.38 40.92 40.37 40.86 48,937 +0.14(+0.35%)
Apr 26, 2016 40.54 40.87 40.52 40.72 28,909 +0.36(+0.90%)
Apr 25, 2016 40.17 40.45 40.17 40.35 25,370 -0.01(-0.02%)
Apr 22, 2016 40.61 40.67 40.10 40.36 47,980 -0.33(-0.80%)
Apr 21, 2016 40.91 40.91 40.61 40.69 20,713 -0.08(-0.19%)
Apr 20, 2016 40.41 40.97 40.41 40.76 29,913 +0.21(+0.52%)
Apr 19, 2016 40.97 40.97 40.32 40.55 23,896 -0.26(-0.64%)
Apr 18, 2016 40.51 40.87 40.50 40.81 22,746 +0.17(+0.43%)
Apr 15, 2016 40.84 40.85 40.57 40.64 7,509 -0.29(-0.70%)
Apr 14, 2016 41.01 41.01 40.68 40.93 12,011 -0.38(-0.93%)
Apr 13, 2016 40.81 41.33 40.81 41.31 16,847 +0.70(+1.73%)
Apr 12, 2016 40.65 40.69 40.18 40.61 22,149 +0.03(+0.07%)
Apr 11, 2016 40.91 41.17 40.57 40.58 12,827 -0.08(-0.19%)
Apr 08, 2016 40.95 41.09 40.51 40.66 14,819 +0.11(+0.26%)
Apr 07, 2016 40.96 40.98 40.44 40.55 38,635 -0.66(-1.61%)
Apr 06, 2016 40.59 41.22 40.55 41.22 33,475 +0.52(+1.27%)
Apr 05, 2016 40.82 40.92 40.68 40.70 36,582 -0.45(-1.10%)
Apr 04, 2016 41.32 41.39 41.09 41.15 11,420 -0.26(-0.63%)
Apr 01, 2016 40.96 41.45 40.83 41.41 12,499 +0.17(+0.42%)
Mar 31, 2016 41.15 41.33 41.15 41.24 38,881 +0.06(+0.14%)
Mar 30, 2016 41.20 41.37 41.03 41.18 26,602 +0.22(+0.54%)
Mar 29, 2016 40.28 41.01 40.13 40.96 71,612 +0.60(+1.48%)
Mar 28, 2016 40.65 40.65 40.29 40.36 17,758 -0.07(-0.17%)
Mar 24, 2016 40.53 40.43 40.43 40.43 11,556 -0.09(-0.21%)
Mar 23, 2016 41.16 41.16 40.47 40.51 26,146 -0.62(-1.50%)
Mar 22, 2016 40.76 41.27 40.76 41.13 32,239 +0.09(+0.21%)
Mar 21, 2016 40.95 41.04 40.79 41.04 30,022 +0.16(+0.40%)
Mar 18, 2016 40.65 40.90 40.63 40.88 56,341 +0.43(+1.06%)
Mar 17, 2016 40.12 40.54 40.08 40.45 26,672 +0.27(+0.66%)
Mar 16, 2016 39.83 40.21 39.72 40.19 100,396 +0.38(+0.96%)
Mar 15, 2016 39.83 39.83 39.59 39.81 14,815 -0.12(-0.31%)
Mar 14, 2016 39.99 40.04 39.89 39.93 20,712 -0.16(-0.40%)
Mar 11, 2016 39.66 40.09 39.66 40.09 28,618 +0.81(+2.06%)
Mar 10, 2016 39.46 39.72 38.74 39.28 84,187 +0.06(+0.15%)
Mar 09, 2016 39.04 39.31 38.94 39.23 29,360 +0.40(+1.03%)
Mar 08, 2016 39.33 39.33 38.83 38.83 40,711 -0.75(-1.91%)
Mar 07, 2016 39.31 39.75 39.28 39.58 101,097 +0.11(+0.29%)
Mar 04, 2016 39.23 39.72 39.07 39.47 21,440 +0.26(+0.66%)
Mar 03, 2016 39.21 39.22 38.88 39.21 70,183 +0.02(+0.05%)
Mar 02, 2016 39.09 39.19 38.96 39.19 11,134 +0.10(+0.27%)
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.