Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

108.89 -2.81 (-2.52%)
Streaming Delayed Price Updated: 2:50 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 41.06 41.34 41.06 41.27 69,824 +0.27(+0.67%)
Oct 29, 2015 41.22 41.22 40.93 41.00 79,605 -0.72(-1.73%)
Oct 28, 2015 41.40 41.73 41.17 41.72 74,558 +0.39(+0.94%)
Oct 27, 2015 41.27 41.45 41.27 41.33 18,136 -0.01(-0.02%)
Oct 26, 2015 41.63 41.63 41.22 41.34 22,818 -0.29(-0.69%)
Oct 23, 2015 41.62 41.76 41.36 41.63 149,788 +0.67(+1.63%)
Oct 22, 2015 40.31 41.03 40.31 40.96 59,597 +1.14(+2.87%)
Oct 21, 2015 40.31 40.49 39.82 39.82 26,353 -0.17(-0.43%)
Oct 20, 2015 40.19 40.19 39.87 39.99 36,174 -0.15(-0.38%)
Oct 19, 2015 40.03 40.23 39.94 40.14 18,467 +0.05(+0.12%)
Oct 16, 2015 40.01 40.09 39.80 40.09 37,301 +0.12(+0.31%)
Oct 15, 2015 39.73 40.07 39.62 39.97 24,346 +0.21(+0.53%)
Oct 14, 2015 39.45 40.04 39.34 39.76 61,445 +0.50(+1.26%)
Oct 13, 2015 39.38 39.64 39.25 39.26 20,606 -0.30(-0.77%)
Oct 12, 2015 39.64 39.64 39.45 39.57 6,029 +0.00(+0.00%)
Oct 09, 2015 39.49 39.59 39.30 39.57 22,793 +0.14(+0.36%)
Oct 08, 2015 39.02 39.45 38.92 39.43 54,147 +0.30(+0.75%)
Oct 07, 2015 39.06 39.29 38.55 39.13 49,499 +0.28(+0.71%)
Oct 06, 2015 38.74 38.88 38.43 38.85 25,224 +0.14(+0.37%)
Oct 05, 2015 38.15 38.86 38.15 38.71 27,092 +0.78(+2.06%)
Oct 02, 2015 36.68 37.98 36.68 37.93 75,640 +0.72(+1.94%)
Oct 01, 2015 37.49 37.49 36.70 37.21 37,227 -0.28(-0.74%)
Sep 30, 2015 36.96 37.48 36.96 37.48 53,178 +1.13(+3.12%)
Sep 29, 2015 36.39 36.75 36.14 36.35 20,793 +0.05(+0.13%)
Sep 28, 2015 36.94 37.11 36.29 36.30 28,397 -0.90(-2.41%)
Sep 25, 2015 37.64 37.64 36.98 37.20 11,891 -0.07(-0.18%)
Sep 24, 2015 36.98 37.27 36.57 37.27 13,664 +0.03(+0.08%)
Sep 23, 2015 37.55 37.58 37.17 37.24 19,523 -0.19(-0.52%)
Sep 22, 2015 37.58 37.67 37.22 37.43 16,369 -0.71(-1.87%)
Sep 21, 2015 38.24 38.29 37.95 38.14 16,683 +0.09(+0.22%)
Sep 18, 2015 38.35 38.49 37.94 38.06 17,379 -0.56(-1.45%)
Sep 17, 2015 38.81 39.18 38.56 38.62 32,760 -0.29(-0.76%)
Sep 16, 2015 38.71 38.93 38.59 38.91 21,049 +0.24(+0.61%)
Sep 15, 2015 38.30 38.75 38.30 38.67 26,037 +0.46(+1.19%)
Sep 14, 2015 38.46 38.47 38.13 38.22 21,262 -0.01(-0.02%)
Sep 11, 2015 37.97 38.27 37.85 38.23 53,265 +0.04(+0.10%)
Sep 10, 2015 37.84 38.48 37.79 38.19 50,506 +0.29(+0.78%)
Sep 09, 2015 38.75 38.79 37.90 37.90 50,880 -0.57(-1.48%)
Sep 08, 2015 37.92 38.46 37.92 38.46 13,179 +1.27(+3.42%)
Sep 04, 2015 37.40 37.19 37.19 37.19 33,701 -0.61(-1.61%)
Sep 03, 2015 37.81 38.22 37.69 37.80 78,999 +0.18(+0.48%)
Sep 02, 2015 37.44 37.62 36.97 37.62 29,105 +0.66(+1.80%)
Sep 01, 2015 37.21 37.63 36.75 36.96 85,794 -1.13(-2.97%)
Aug 31, 2015 38.01 38.35 37.91 38.09 51,098 -0.20(-0.52%)
Aug 28, 2015 38.14 38.32 38.06 38.28 41,184 +0.07(+0.17%)
Aug 27, 2015 37.72 38.23 37.62 38.22 89,310 +1.08(+2.91%)
Aug 26, 2015 36.34 37.18 35.84 37.14 229,465 +1.59(+4.46%)
Aug 25, 2015 36.76 37.25 35.47 35.55 114,279 -0.39(-1.08%)
Aug 24, 2015 34.52 37.31 32.14 35.94 261,372 -1.41(-3.76%)
Aug 21, 2015 37.91 38.27 37.27 37.34 207,187 -1.12(-2.91%)
Aug 20, 2015 39.34 39.34 38.42 38.46 150,506 -1.24(-3.13%)
Aug 19, 2015 39.98 39.98 39.48 39.71 27,050 -0.31(-0.79%)
Aug 18, 2015 40.28 40.28 39.98 40.02 28,383 -0.38(-0.94%)
Aug 17, 2015 39.96 40.40 39.84 40.40 126,233 +0.25(+0.63%)
Aug 14, 2015 40.01 40.19 39.98 40.15 27,244 +0.11(+0.27%)
Aug 13, 2015 40.31 40.37 40.01 40.04 13,516 -0.23(-0.57%)
Aug 12, 2015 39.70 40.36 39.46 40.27 38,759 +0.09(+0.24%)
Aug 11, 2015 40.57 40.57 40.00 40.17 18,980 -0.70(-1.72%)
Aug 10, 2015 40.46 40.97 40.46 40.88 20,585 +0.67(+1.68%)
Aug 07, 2015 40.07 40.20 39.93 40.20 25,699 +0.13(+0.33%)
Aug 06, 2015 40.61 40.61 39.90 40.07 33,384 -0.47(-1.17%)
Aug 05, 2015 40.26 40.72 40.26 40.54 20,729 +0.49(+1.22%)
Aug 04, 2015 40.19 40.24 39.91 40.06 22,982 -0.16(-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.