Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

182.95 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 47.48 47.48 47.12 47.38 26,486 -0.13(-0.26%)
Aug 30, 2016 47.67 47.80 47.32 47.50 50,453 -0.14(-0.30%)
Aug 29, 2016 47.67 47.82 47.65 47.65 133,518 +0.11(+0.22%)
Aug 26, 2016 47.23 47.75 47.19 47.54 31,570 +0.47(+1.00%)
Aug 25, 2016 46.89 47.26 46.89 47.07 37,396 +0.16(+0.34%)
Aug 24, 2016 47.30 47.36 46.77 46.91 69,397 -0.41(-0.87%)
Aug 23, 2016 47.31 47.47 47.31 47.32 28,797 +0.27(+0.57%)
Aug 22, 2016 47.10 47.18 46.87 47.05 81,543 -0.07(-0.14%)
Aug 19, 2016 46.73 47.18 46.73 47.12 21,787 +0.39(+0.82%)
Aug 18, 2016 46.37 46.75 46.37 46.73 27,498 +0.44(+0.96%)
Aug 17, 2016 46.34 46.34 46.09 46.29 15,440 -0.09(-0.19%)
Aug 16, 2016 46.48 46.54 46.32 46.37 76,114 -0.16(-0.35%)
Aug 15, 2016 46.14 46.67 46.11 46.54 42,975 +0.53(+1.15%)
Aug 12, 2016 45.85 46.04 45.76 46.01 20,828 +0.23(+0.51%)
Aug 11, 2016 45.61 45.84 45.53 45.78 147,480 +0.38(+0.84%)
Aug 10, 2016 45.71 45.71 45.33 45.40 13,001 -0.22(-0.48%)
Aug 09, 2016 45.61 45.73 45.57 45.61 14,995 +0.13(+0.30%)
Aug 08, 2016 45.74 45.74 45.43 45.48 33,419 -0.08(-0.17%)
Aug 05, 2016 45.20 45.62 45.20 45.56 43,618 +0.66(+1.46%)
Aug 04, 2016 44.64 44.94 44.64 44.90 34,440 +0.35(+0.78%)
Aug 03, 2016 44.22 44.55 44.22 44.55 16,649 +0.19(+0.43%)
Aug 02, 2016 45.04 45.04 44.10 44.36 73,634 -0.63(-1.39%)
Aug 01, 2016 44.96 45.12 44.87 44.99 63,849 -0.01(-0.02%)
Jul 29, 2016 45.26 45.26 44.77 45.00 25,624 -0.27(-0.60%)
Jul 28, 2016 45.28 45.37 45.14 45.27 7,107 +0.03(+0.06%)
Jul 27, 2016 45.70 45.70 45.06 45.24 21,080 -0.27(-0.59%)
Jul 26, 2016 44.84 45.57 44.69 45.51 65,366 +1.04(+2.34%)
Jul 25, 2016 44.33 44.47 44.33 44.47 16,439 +0.13(+0.30%)
Jul 22, 2016 43.95 44.34 43.84 44.33 182,023 +0.26(+0.59%)
Jul 21, 2016 44.38 44.43 43.95 44.07 41,200 -0.30(-0.68%)
Jul 20, 2016 43.90 44.41 43.90 44.38 46,084 +0.59(+1.35%)
Jul 19, 2016 43.94 43.94 43.72 43.78 16,493 -0.16(-0.37%)
Jul 18, 2016 43.74 44.00 43.74 43.95 14,233 +0.39(+0.88%)
Jul 15, 2016 43.74 43.74 43.49 43.56 9,283 -0.15(-0.35%)
Jul 14, 2016 43.69 43.77 43.63 43.72 22,616 +0.22(+0.51%)
Jul 13, 2016 43.50 43.70 43.45 43.50 17,730 +0.06(+0.14%)
Jul 12, 2016 42.86 43.50 42.86 43.44 32,467 +0.74(+1.74%)
Jul 11, 2016 42.61 42.84 42.61 42.70 11,152 +0.36(+0.84%)
Jul 08, 2016 41.78 42.38 41.48 42.34 21,148 +0.86(+2.07%)
Jul 07, 2016 41.28 41.67 41.28 41.48 14,978 +0.60(+1.46%)
Jul 05, 2016 41.14 41.14 40.65 40.88 14,077 -0.59(-1.42%)
Jul 01, 2016 41.51 41.47 41.47 41.47 26,995 -0.26(-0.62%)
Jun 30, 2016 41.10 41.73 41.10 41.73 28,887 +0.66(+1.62%)
Jun 29, 2016 40.43 41.18 40.43 41.07 56,224 +0.93(+2.33%)
Jun 28, 2016 39.64 40.13 39.64 40.13 19,260 +1.01(+2.58%)
Jun 27, 2016 40.24 40.24 38.97 39.12 48,504 -1.53(-3.77%)
Jun 24, 2016 41.31 41.63 40.65 40.65 49,951 -2.15(-5.02%)
Jun 23, 2016 42.24 42.80 42.24 42.80 22,695 +1.00(+2.40%)
Jun 22, 2016 42.05 42.13 41.77 41.80 8,254 -0.15(-0.35%)
Jun 21, 2016 41.77 42.02 41.77 41.95 20,193 +0.27(+0.65%)
Jun 20, 2016 41.73 42.05 41.62 41.68 42,797 +0.50(+1.21%)
Jun 17, 2016 41.41 41.41 41.01 41.18 22,424 -0.32(-0.76%)
Jun 16, 2016 41.13 41.54 40.92 41.50 29,977 +0.13(+0.33%)
Jun 15, 2016 41.53 41.60 41.34 41.36 26,322 -0.08(-0.19%)
Jun 14, 2016 41.23 41.57 41.11 41.44 45,564 +0.07(+0.16%)
Jun 13, 2016 41.39 41.75 41.32 41.37 16,783 -0.17(-0.42%)
Jun 10, 2016 41.86 41.86 41.42 41.54 36,330 -0.72(-1.70%)
Jun 09, 2016 42.09 42.31 42.06 42.27 54,756 -0.04(-0.09%)
Jun 08, 2016 42.34 42.40 42.20 42.30 23,885 -0.01(-0.02%)
Jun 07, 2016 42.28 42.40 42.24 42.31 29,946 +0.21(+0.50%)
Jun 06, 2016 42.03 42.26 42.02 42.10 15,256 +0.06(+0.14%)
Jun 03, 2016 42.32 42.32 41.88 42.04 14,087 -0.22(-0.52%)
Jun 02, 2016 42.05 42.28 42.05 42.27 10,303 +0.03(+0.07%)
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.