Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

109.45 -2.25 (-2.01%)
Official Closing Price Updated: 4:15 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2013 30.70 30.81 30.56 30.70 0 +0.01(+0.03%)
Oct 31, 2013 30.70 30.97 30.69 30.69 0 -0.07(-0.24%)
Oct 30, 2013 31.09 31.09 30.68 30.76 0 -0.15(-0.48%)
Oct 29, 2013 30.83 30.91 30.76 30.91 0 +0.28(+0.91%)
Oct 28, 2013 30.62 30.66 30.48 30.63 0 +0.07(+0.21%)
Oct 25, 2013 30.66 30.75 30.56 30.57 0 +0.02(+0.06%)
Oct 24, 2013 30.56 30.59 30.44 30.55 0 +0.07(+0.21%)
Oct 23, 2013 30.84 30.84 30.41 30.48 0 -0.61(-1.98%)
Oct 22, 2013 31.31 31.31 31.02 31.10 0 -0.07(-0.24%)
Oct 21, 2013 31.23 31.29 31.13 31.17 0 +0.07(+0.24%)
Oct 18, 2013 30.90 31.10 30.81 31.10 21,549 +0.36(+1.18%)
Oct 17, 2013 30.45 30.73 30.36 30.73 0 +0.20(+0.64%)
Oct 16, 2013 30.48 30.60 30.48 30.54 0 +0.20(+0.64%)
Oct 15, 2013 30.57 30.59 30.27 30.34 0 -0.28(-0.91%)
Oct 14, 2013 30.32 30.65 30.32 30.62 0 +0.20(+0.64%)
Oct 11, 2013 30.20 30.52 30.20 30.43 0 +0.14(+0.48%)
Oct 10, 2013 29.85 30.30 29.85 30.28 0 +0.56(+1.90%)
Oct 09, 2013 29.86 29.86 29.44 29.72 0 -0.08(-0.28%)
Oct 08, 2013 30.44 30.44 29.79 29.80 0 -0.60(-1.96%)
Oct 07, 2013 30.27 30.57 30.27 30.40 0 -0.20(-0.64%)
Oct 04, 2013 30.16 30.61 30.15 30.59 0 +0.43(+1.42%)
Oct 03, 2013 30.39 30.39 30.01 30.17 0 -0.34(-1.11%)
Oct 02, 2013 30.40 30.53 30.35 30.50 0 +0.10(+0.32%)
Oct 01, 2013 30.24 30.55 30.22 30.41 0 +0.12(+0.40%)
Sep 27, 2013 30.26 30.38 30.18 30.29 0 -0.08(-0.28%)
Sep 26, 2013 30.44 30.50 30.30 30.37 0 +0.06(+0.18%)
Sep 25, 2013 30.30 30.43 30.21 30.31 0 +0.07(+0.22%)
Sep 24, 2013 30.17 30.37 30.16 30.25 0 +0.12(+0.40%)
Sep 23, 2013 30.39 30.40 30.01 30.13 0 -0.18(-0.61%)
Sep 20, 2013 30.57 30.57 30.31 30.31 0 -0.11(-0.36%)
Sep 19, 2013 30.43 30.48 30.36 30.42 0 +0.11(+0.37%)
Sep 18, 2013 30.14 30.39 30.07 30.31 0 +0.16(+0.52%)
Sep 17, 2013 30.02 30.15 30.01 30.15 0 +0.30(+1.01%)
Sep 16, 2013 30.01 30.03 29.85 29.85 0 +0.06(+0.21%)
Sep 13, 2013 29.86 29.86 29.64 29.79 0 +0.03(+0.09%)
Sep 12, 2013 29.94 29.94 29.73 29.76 0 -0.12(-0.39%)
Sep 11, 2013 29.71 29.95 29.65 29.88 0 +0.09(+0.30%)
Sep 10, 2013 29.69 29.79 29.66 29.79 0 +0.38(+1.30%)
Sep 09, 2013 29.24 29.49 29.24 29.41 0 +0.27(+0.92%)
Sep 06, 2013 29.22 29.29 28.91 29.14 0 +0.04(+0.13%)
Sep 05, 2013 29.08 29.16 29.02 29.10 0 +0.12(+0.42%)
Sep 04, 2013 28.70 29.06 28.70 28.98 0 +0.38(+1.33%)
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.