Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

119.58 +0.09 (+0.08%)
Official Closing Price Updated: 4:15 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 41.03 41.30 41.03 41.24 69,879 +0.27(+0.67%)
Oct 29, 2015 41.18 41.18 40.90 40.97 79,668 -0.72(-1.73%)
Oct 28, 2015 41.37 41.70 41.14 41.69 74,617 +0.39(+0.94%)
Oct 27, 2015 41.24 41.42 41.24 41.30 18,151 -0.01(-0.02%)
Oct 26, 2015 41.59 41.59 41.18 41.31 22,836 -0.29(-0.69%)
Oct 23, 2015 41.58 41.73 41.33 41.59 149,906 +0.67(+1.63%)
Oct 22, 2015 40.28 41.00 40.28 40.93 59,644 +1.14(+2.87%)
Oct 21, 2015 40.28 40.46 39.79 39.79 26,374 -0.17(-0.43%)
Oct 20, 2015 40.16 40.16 39.84 39.96 36,203 -0.15(-0.38%)
Oct 19, 2015 39.99 40.19 39.91 40.11 18,482 +0.05(+0.12%)
Oct 16, 2015 39.98 40.06 39.77 40.06 37,331 +0.12(+0.31%)
Oct 15, 2015 39.70 40.04 39.59 39.94 24,365 +0.21(+0.53%)
Oct 14, 2015 39.41 40.00 39.31 39.73 61,493 +0.49(+1.26%)
Oct 13, 2015 39.35 39.60 39.22 39.23 20,622 -0.30(-0.77%)
Oct 12, 2015 39.60 39.60 39.42 39.54 6,034 +0.00(+0.00%)
Oct 09, 2015 39.46 39.56 39.27 39.54 22,811 +0.14(+0.36%)
Oct 08, 2015 38.99 39.42 38.89 39.40 54,190 +0.30(+0.75%)
Oct 07, 2015 39.03 39.26 38.52 39.10 49,538 +0.28(+0.71%)
Oct 06, 2015 38.71 38.85 38.40 38.82 25,244 +0.14(+0.37%)
Oct 05, 2015 38.12 38.83 38.12 38.68 27,114 +0.78(+2.06%)
Oct 02, 2015 36.66 37.95 36.66 37.90 75,699 +0.72(+1.94%)
Oct 01, 2015 37.46 37.46 36.67 37.18 37,256 -0.28(-0.74%)
Sep 30, 2015 36.93 37.45 36.93 37.45 53,220 +1.13(+3.12%)
Sep 29, 2015 36.36 36.72 36.11 36.32 20,809 +0.05(+0.13%)
Sep 28, 2015 36.91 37.08 36.27 36.27 28,419 -0.89(-2.41%)
Sep 25, 2015 37.61 37.61 36.95 37.17 11,901 -0.07(-0.18%)
Sep 24, 2015 36.95 37.24 36.54 37.24 13,675 +0.03(+0.08%)
Sep 23, 2015 37.52 37.55 37.14 37.21 19,538 -0.19(-0.52%)
Sep 22, 2015 37.55 37.64 37.19 37.40 16,382 -0.71(-1.87%)
Sep 21, 2015 38.21 38.26 37.92 38.11 16,696 +0.09(+0.22%)
Sep 18, 2015 38.32 38.46 37.91 38.03 17,393 -0.56(-1.45%)
Sep 17, 2015 38.78 39.15 38.53 38.59 32,786 -0.29(-0.76%)
Sep 16, 2015 38.68 38.90 38.56 38.88 21,066 +0.24(+0.61%)
Sep 15, 2015 38.27 38.72 38.27 38.64 26,058 +0.46(+1.19%)
Sep 14, 2015 38.43 38.44 38.10 38.19 21,279 -0.01(-0.02%)
Sep 11, 2015 37.94 38.24 37.82 38.20 53,307 +0.04(+0.10%)
Sep 10, 2015 37.81 38.45 37.76 38.16 50,546 +0.29(+0.78%)
Sep 09, 2015 38.72 38.76 37.87 37.87 50,920 -0.57(-1.48%)
Sep 08, 2015 37.89 38.43 37.89 38.43 13,189 +1.27(+3.42%)
Sep 04, 2015 37.37 37.16 37.16 37.16 33,728 -0.61(-1.61%)
Sep 03, 2015 37.78 38.19 37.66 37.77 79,061 +0.18(+0.48%)
Sep 02, 2015 37.41 37.59 36.95 37.59 29,128 +0.66(+1.80%)
Sep 01, 2015 37.18 37.60 36.72 36.93 85,862 -1.13(-2.97%)
Aug 31, 2015 37.98 38.32 37.88 38.05 51,139 -0.20(-0.52%)
Aug 28, 2015 38.11 38.29 38.03 38.25 41,216 +0.07(+0.17%)
Aug 27, 2015 37.69 38.20 37.59 38.19 89,381 +1.08(+2.91%)
Aug 26, 2015 36.31 37.15 35.82 37.11 229,646 +1.58(+4.46%)
Aug 25, 2015 36.73 37.22 35.45 35.52 114,369 -0.39(-1.08%)
Aug 24, 2015 34.50 37.28 32.12 35.91 261,578 -1.40(-3.76%)
Aug 21, 2015 37.88 38.24 37.24 37.31 207,350 -1.12(-2.91%)
Aug 20, 2015 39.31 39.31 38.39 38.43 150,625 -1.24(-3.13%)
Aug 19, 2015 39.95 39.95 39.45 39.68 27,072 -0.31(-0.79%)
Aug 18, 2015 40.25 40.25 39.95 39.99 28,406 -0.38(-0.94%)
Aug 17, 2015 39.92 40.37 39.81 40.37 126,332 +0.25(+0.63%)
Aug 14, 2015 39.98 40.16 39.95 40.12 27,265 +0.11(+0.27%)
Aug 13, 2015 40.28 40.34 39.98 40.01 13,527 -0.23(-0.57%)
Aug 12, 2015 39.67 40.33 39.43 40.24 38,790 +0.09(+0.24%)
Aug 11, 2015 40.54 40.54 39.97 40.14 18,995 -0.70(-1.72%)
Aug 10, 2015 40.43 40.94 40.43 40.84 20,601 +0.67(+1.68%)
Aug 07, 2015 40.04 40.17 39.90 40.17 25,719 +0.13(+0.33%)
Aug 06, 2015 40.58 40.58 39.87 40.04 33,410 -0.47(-1.17%)
Aug 05, 2015 40.23 40.69 40.23 40.51 20,745 +0.49(+1.22%)
Aug 04, 2015 40.16 40.21 39.88 40.03 23,000 -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.