Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

114.33 -1.62 (-1.40%)
Official Closing Price Updated: 4:15 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 32.70 33.01 32.70 32.88 39,508 -0.11(-0.34%)
Jan 30, 2014 32.78 33.09 32.63 32.99 27,227 +0.49(+1.52%)
Jan 29, 2014 32.62 32.81 32.47 32.50 19,971 -0.28(-0.85%)
Jan 28, 2014 32.67 32.82 32.60 32.78 45,948 +0.07(+0.23%)
Jan 27, 2014 32.96 33.00 32.45 32.70 148,453 -0.24(-0.74%)
Jan 24, 2014 33.49 33.49 32.94 32.95 52,870 -0.67(-2.00%)
Jan 23, 2014 33.70 33.70 33.43 33.62 34,987 -0.21(-0.63%)
Jan 22, 2014 33.71 33.87 33.64 33.83 22,757 +0.20(+0.58%)
Jan 21, 2014 33.73 33.74 33.43 33.64 38,862 +0.11(+0.33%)
Jan 17, 2014 33.55 33.52 33.52 33.52 324,666 -0.08(-0.25%)
Jan 16, 2014 33.66 33.66 33.56 33.61 17,694 -0.09(-0.28%)
Jan 15, 2014 33.26 33.73 33.26 33.70 74,091 +0.44(+1.32%)
Jan 14, 2014 32.71 33.28 32.71 33.26 24,841 +0.70(+2.15%)
Jan 13, 2014 33.05 33.12 32.49 32.56 51,651 -0.46(-1.38%)
Jan 10, 2014 32.99 33.09 32.85 33.02 59,572 +0.10(+0.31%)
Jan 09, 2014 33.30 33.30 32.80 32.92 65,783 -0.21(-0.65%)
Jan 08, 2014 33.01 33.19 33.01 33.13 19,538 +0.28(+0.85%)
Jan 07, 2014 32.68 32.91 32.67 32.85 67,193 +0.34(+1.03%)
Jan 06, 2014 32.72 32.72 32.44 32.52 56,234 -0.17(-0.51%)
Jan 03, 2014 32.76 32.76 32.52 32.68 13,736 -0.02(-0.06%)
Jan 02, 2014 32.92 32.92 32.62 32.70 37,236 -0.37(-1.10%)
Dec 31, 2013 32.92 33.07 33.07 33.07 20,887 +0.15(+0.46%)
Dec 30, 2013 32.83 32.96 32.80 32.92 45,092 +0.10(+0.32%)
Dec 27, 2013 32.95 32.95 32.81 32.81 10,584 -0.01(-0.03%)
Dec 26, 2013 32.89 32.89 32.80 32.82 12,541 +0.01(+0.03%)
Dec 24, 2013 32.70 32.82 32.70 32.82 7,799 +0.12(+0.36%)
Dec 23, 2013 32.69 32.75 32.59 32.70 25,053 +0.22(+0.67%)
Dec 20, 2013 32.11 32.50 32.11 32.48 20,261 +0.39(+1.22%)
Dec 19, 2013 32.22 32.22 31.97 32.09 32,507 -0.11(-0.35%)
Dec 18, 2013 32.01 32.24 31.59 32.20 47,923 +0.25(+0.77%)
Dec 17, 2013 31.80 32.09 31.75 31.95 29,458 +0.19(+0.59%)
Dec 16, 2013 31.68 31.87 31.67 31.77 16,879 +0.22(+0.68%)
Dec 13, 2013 31.52 31.59 31.48 31.55 9,591 +0.28(+0.89%)
Dec 12, 2013 31.55 31.55 31.27 31.27 9,143 -0.23(-0.74%)
Dec 11, 2013 31.96 31.96 31.47 31.51 23,694 -0.44(-1.37%)
Dec 10, 2013 31.89 31.98 31.80 31.94 13,320 +0.11(+0.35%)
Dec 09, 2013 31.93 31.94 31.83 31.83 34,136 +0.00(+0.00%)
Dec 06, 2013 31.83 31.85 31.77 31.83 0 +0.30(+0.95%)
Dec 05, 2013 31.64 31.64 31.43 31.53 0 +0.15(+0.47%)
Dec 04, 2013 31.34 31.57 31.22 31.39 0 -0.03(-0.08%)
Dec 03, 2013 31.36 31.48 31.31 31.41 0 +0.06(+0.18%)
Dec 02, 2013 31.47 31.47 31.34 31.36 0 -0.07(-0.21%)
Nov 29, 2013 31.53 31.53 31.39 31.42 0 +0.08(+0.27%)
Nov 27, 2013 31.25 31.35 31.18 31.34 0 +0.10(+0.33%)
Nov 26, 2013 31.19 31.27 31.04 31.24 0 +0.08(+0.27%)
Nov 25, 2013 31.31 31.31 31.02 31.15 0 -0.06(-0.18%)
Nov 22, 2013 31.17 31.21 31.11 31.21 0 -0.01(-0.03%)
Nov 21, 2013 30.95 31.22 30.90 31.22 0 +0.42(+1.36%)
Nov 20, 2013 31.00 31.05 30.73 30.80 0 -0.07(-0.21%)
Nov 19, 2013 31.19 31.19 30.85 30.86 0 -0.31(-0.99%)
Nov 18, 2013 31.54 31.54 31.11 31.17 0 -0.31(-0.98%)
Nov 15, 2013 31.42 31.49 31.27 31.48 0 +0.19(+0.60%)
Nov 14, 2013 31.23 31.30 31.13 31.29 0 +0.32(+1.02%)
Nov 12, 2013 30.74 30.98 30.74 30.98 0 +0.16(+0.51%)
Nov 11, 2013 30.82 30.86 30.69 30.82 0 +0.04(+0.12%)
Nov 08, 2013 30.49 30.78 30.49 30.78 0 +0.36(+1.19%)
Nov 07, 2013 30.92 30.97 30.38 30.42 0 -0.48(-1.57%)
Nov 06, 2013 30.90 30.90 30.77 30.90 0 +0.18(+0.58%)
Nov 05, 2013 30.68 30.78 30.56 30.72 0 -0.05(-0.15%)
Nov 04, 2013 30.77 30.80 30.65 30.77 0 +0.07(+0.24%)
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.