Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

182.95 -1.70 (-0.92%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 40.95 41.22 40.95 41.16 70,018 +0.27(+0.67%)
Oct 29, 2015 41.10 41.10 40.82 40.88 79,826 -0.72(-1.73%)
Oct 28, 2015 41.29 41.61 41.05 41.61 74,765 +0.39(+0.94%)
Oct 27, 2015 41.16 41.34 41.16 41.22 18,187 -0.01(-0.02%)
Oct 26, 2015 41.51 41.51 41.10 41.23 22,881 -0.28(-0.69%)
Oct 23, 2015 41.50 41.64 41.24 41.51 150,204 +0.66(+1.63%)
Oct 22, 2015 40.20 40.92 40.20 40.85 59,763 +1.14(+2.87%)
Oct 21, 2015 40.20 40.38 39.71 39.71 26,426 -0.17(-0.43%)
Oct 20, 2015 40.08 40.08 39.76 39.88 36,275 -0.15(-0.38%)
Oct 19, 2015 39.92 40.11 39.83 40.03 18,518 +0.05(+0.12%)
Oct 16, 2015 39.90 39.98 39.69 39.98 37,405 +0.12(+0.31%)
Oct 15, 2015 39.62 39.96 39.51 39.86 24,413 +0.21(+0.53%)
Oct 14, 2015 39.34 39.92 39.23 39.65 61,616 +0.49(+1.26%)
Oct 13, 2015 39.27 39.53 39.14 39.16 20,663 -0.30(-0.77%)
Oct 12, 2015 39.53 39.53 39.35 39.46 6,046 +0.00(+0.00%)
Oct 09, 2015 39.38 39.48 39.19 39.46 22,857 +0.14(+0.36%)
Oct 08, 2015 38.91 39.35 38.81 39.32 54,298 +0.29(+0.75%)
Oct 07, 2015 38.96 39.18 38.45 39.02 49,636 +0.28(+0.71%)
Oct 06, 2015 38.63 38.78 38.32 38.75 25,294 +0.14(+0.37%)
Oct 05, 2015 38.04 38.76 38.04 38.60 27,168 +0.78(+2.06%)
Oct 02, 2015 36.58 37.87 36.58 37.83 75,850 +0.72(+1.94%)
Oct 01, 2015 37.39 37.39 36.60 37.10 37,330 -0.28(-0.74%)
Sep 30, 2015 36.86 37.38 36.86 37.38 53,326 +1.13(+3.12%)
Sep 29, 2015 36.29 36.65 36.04 36.25 20,850 +0.05(+0.13%)
Sep 28, 2015 36.84 37.01 36.19 36.20 28,476 -0.89(-2.41%)
Sep 25, 2015 37.53 37.53 36.88 37.10 11,924 -0.07(-0.18%)
Sep 24, 2015 36.88 37.16 36.47 37.16 13,702 +0.03(+0.08%)
Sep 23, 2015 37.45 37.47 37.07 37.13 19,577 -0.19(-0.52%)
Sep 22, 2015 37.48 37.56 37.12 37.33 16,414 -0.71(-1.87%)
Sep 21, 2015 38.13 38.19 37.85 38.04 16,729 +0.09(+0.22%)
Sep 18, 2015 38.24 38.39 37.84 37.95 17,427 -0.56(-1.45%)
Sep 17, 2015 38.70 39.07 38.45 38.51 32,852 -0.29(-0.76%)
Sep 16, 2015 38.60 38.82 38.48 38.80 21,108 +0.24(+0.61%)
Sep 15, 2015 38.20 38.65 38.20 38.57 26,109 +0.45(+1.19%)
Sep 14, 2015 38.36 38.37 38.02 38.11 21,321 -0.01(-0.02%)
Sep 11, 2015 37.87 38.17 37.75 38.12 53,413 +0.04(+0.10%)
Sep 10, 2015 37.73 38.38 37.69 38.08 50,647 +0.29(+0.78%)
Sep 09, 2015 38.64 38.68 37.79 37.79 51,022 -0.57(-1.48%)
Sep 08, 2015 37.82 38.36 37.82 38.36 13,216 +1.27(+3.42%)
Sep 04, 2015 37.30 37.09 37.09 37.09 33,795 -0.61(-1.61%)
Sep 03, 2015 37.70 38.11 37.59 37.70 79,218 +0.18(+0.48%)
Sep 02, 2015 37.34 37.52 36.87 37.52 29,186 +0.66(+1.80%)
Sep 01, 2015 37.11 37.52 36.64 36.85 86,032 -1.13(-2.97%)
Aug 31, 2015 37.90 38.24 37.81 37.98 51,240 -0.20(-0.52%)
Aug 28, 2015 38.04 38.22 37.95 38.18 41,298 +0.07(+0.17%)
Aug 27, 2015 37.62 38.12 37.52 38.11 89,559 +1.08(+2.92%)
Aug 26, 2015 36.24 37.08 35.74 37.03 230,103 +1.58(+4.46%)
Aug 25, 2015 36.65 37.15 35.38 35.45 114,597 -0.39(-1.08%)
Aug 24, 2015 34.43 37.20 32.05 35.84 262,099 -1.40(-3.76%)
Aug 21, 2015 37.80 38.17 37.17 37.24 207,763 -1.12(-2.91%)
Aug 20, 2015 39.23 39.23 38.31 38.36 150,924 -1.24(-3.13%)
Aug 19, 2015 39.87 39.87 39.37 39.60 27,125 -0.31(-0.79%)
Aug 18, 2015 40.17 40.17 39.87 39.91 28,462 -0.38(-0.94%)
Aug 17, 2015 39.84 40.29 39.73 40.29 126,583 +0.25(+0.63%)
Aug 14, 2015 39.90 40.08 39.87 40.04 27,320 +0.11(+0.27%)
Aug 13, 2015 40.20 40.26 39.90 39.93 13,553 -0.23(-0.57%)
Aug 12, 2015 39.59 40.25 39.35 40.16 38,867 +0.09(+0.24%)
Aug 11, 2015 40.46 40.46 39.89 40.06 19,033 -0.70(-1.72%)
Aug 10, 2015 40.35 40.86 40.35 40.76 20,642 +0.67(+1.68%)
Aug 07, 2015 39.96 40.09 39.82 40.09 25,770 +0.13(+0.33%)
Aug 06, 2015 40.50 40.50 39.79 39.96 33,477 -0.47(-1.17%)
Aug 05, 2015 40.15 40.61 40.15 40.43 20,787 +0.49(+1.22%)
Aug 04, 2015 40.08 40.13 39.80 39.95 23,046 -0.15(-0.39%)
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.