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 30, 2015 41.40 41.67 41.38 41.64 21,730 +0.28(+0.69%)
Nov 27, 2015 41.18 41.40 41.17 41.36 14,105 +0.23(+0.55%)
Nov 25, 2015 41.21 41.13 41.13 41.13 24,535 -0.09(-0.23%)
Nov 24, 2015 40.80 41.26 40.71 41.22 42,595 +0.29(+0.70%)
Nov 23, 2015 41.13 41.25 40.83 40.94 18,004 -0.18(-0.44%)
Nov 20, 2015 41.16 41.26 41.08 41.12 8,941 +0.12(+0.30%)
Nov 19, 2015 40.97 41.19 40.87 41.00 17,760 +0.10(+0.26%)
Nov 18, 2015 40.51 40.93 40.39 40.89 71,013 +0.45(+1.10%)
Nov 17, 2015 40.27 40.79 40.27 40.45 30,018 +0.09(+0.21%)
Nov 16, 2015 39.94 40.37 39.86 40.36 21,053 +0.56(+1.41%)
Nov 13, 2015 40.34 40.36 39.80 39.80 22,126 -0.70(-1.74%)
Nov 12, 2015 40.75 41.06 40.50 40.50 25,811 -0.47(-1.16%)
Nov 11, 2015 41.17 41.27 40.94 40.98 26,023 -0.06(-0.14%)
Nov 10, 2015 41.09 41.16 40.88 41.03 40,660 -0.39(-0.94%)
Nov 09, 2015 41.74 41.86 41.22 41.42 41,355 -0.44(-1.04%)
Nov 06, 2015 41.51 41.87 41.46 41.86 25,948 +0.44(+1.05%)
Nov 05, 2015 41.63 41.76 41.26 41.42 43,120 -0.15(-0.37%)
Nov 04, 2015 41.69 41.69 41.44 41.58 68,062 -0.03(-0.08%)
Nov 03, 2015 41.32 41.76 41.32 41.61 25,277 +0.16(+0.38%)
Nov 02, 2015 41.19 41.49 41.19 41.45 27,979 +0.29(+0.70%)
Oct 30, 2015 40.96 41.23 40.96 41.16 70,004 +0.27(+0.67%)
Oct 29, 2015 41.11 41.11 40.83 40.89 79,810 -0.72(-1.73%)
Oct 28, 2015 41.30 41.62 41.06 41.61 74,750 +0.39(+0.94%)
Oct 27, 2015 41.17 41.35 41.17 41.22 18,183 -0.01(-0.02%)
Oct 26, 2015 41.52 41.52 41.11 41.23 22,876 -0.28(-0.69%)
Oct 23, 2015 41.51 41.65 41.25 41.52 150,174 +0.66(+1.63%)
Oct 22, 2015 40.21 40.93 40.21 40.85 59,751 +1.14(+2.87%)
Oct 21, 2015 40.21 40.39 39.71 39.71 26,421 -0.17(-0.43%)
Oct 20, 2015 40.08 40.08 39.77 39.89 36,268 -0.15(-0.38%)
Oct 19, 2015 39.92 40.12 39.84 40.04 18,515 +0.05(+0.12%)
Oct 16, 2015 39.90 39.99 39.70 39.99 37,398 +0.12(+0.31%)
Oct 15, 2015 39.63 39.97 39.51 39.87 24,409 +0.21(+0.53%)
Oct 14, 2015 39.34 39.93 39.24 39.66 61,603 +0.49(+1.26%)
Oct 13, 2015 39.28 39.53 39.15 39.16 20,659 -0.30(-0.77%)
Oct 12, 2015 39.53 39.53 39.35 39.47 6,045 +0.00(+0.00%)
Oct 09, 2015 39.39 39.49 39.20 39.47 22,852 +0.14(+0.36%)
Oct 08, 2015 38.92 39.35 38.82 39.33 54,287 +0.29(+0.75%)
Oct 07, 2015 38.96 39.19 38.46 39.03 49,626 +0.28(+0.71%)
Oct 06, 2015 38.64 38.78 38.33 38.76 25,289 +0.14(+0.37%)
Oct 05, 2015 38.05 38.76 38.05 38.61 27,162 +0.78(+2.06%)
Oct 02, 2015 36.59 37.88 36.59 37.83 75,835 +0.72(+1.94%)
Oct 01, 2015 37.40 37.40 36.61 37.11 37,323 -0.28(-0.74%)
Sep 30, 2015 36.87 37.39 36.87 37.39 53,315 +1.13(+3.12%)
Sep 29, 2015 36.30 36.66 36.05 36.26 20,846 +0.05(+0.13%)
Sep 28, 2015 36.85 37.02 36.20 36.21 28,470 -0.89(-2.41%)
Sep 25, 2015 37.54 37.54 36.88 37.10 11,922 -0.07(-0.18%)
Sep 24, 2015 36.88 37.17 36.48 37.17 13,699 +0.03(+0.08%)
Sep 23, 2015 37.45 37.48 37.07 37.14 19,573 -0.19(-0.52%)
Sep 22, 2015 37.48 37.57 37.13 37.33 16,411 -0.71(-1.87%)
Sep 21, 2015 38.14 38.19 37.85 38.04 16,726 +0.09(+0.22%)
Sep 18, 2015 38.25 38.39 37.84 37.96 17,424 -0.56(-1.45%)
Sep 17, 2015 38.71 39.08 38.46 38.52 32,845 -0.29(-0.76%)
Sep 16, 2015 38.61 38.83 38.49 38.81 21,104 +0.24(+0.61%)
Sep 15, 2015 38.20 38.65 38.20 38.57 26,104 +0.45(+1.19%)
Sep 14, 2015 38.37 38.38 38.03 38.12 21,317 -0.01(-0.02%)
Sep 11, 2015 37.87 38.18 37.75 38.13 53,402 +0.04(+0.10%)
Sep 10, 2015 37.74 38.38 37.69 38.09 50,637 +0.29(+0.78%)
Sep 09, 2015 38.65 38.69 37.80 37.80 51,012 -0.57(-1.48%)
Sep 08, 2015 37.83 38.37 37.83 38.37 13,213 +1.27(+3.42%)
Sep 04, 2015 37.31 37.10 37.10 37.10 33,788 -0.61(-1.61%)
Sep 03, 2015 37.71 38.12 37.59 37.70 79,203 +0.18(+0.48%)
Sep 02, 2015 37.34 37.52 36.88 37.52 29,180 +0.66(+1.80%)
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.