Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

111.79 +2.94 (+2.70%)
Streaming Delayed Price Updated: 3:31 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 41.72 41.92 41.60 41.82 53,018 +0.24(+0.59%)
Nov 26, 2014 41.10 41.57 41.57 41.57 48,792 +0.40(+0.98%)
Nov 25, 2014 41.29 41.29 41.10 41.17 251,408 -0.04(-0.09%)
Nov 24, 2014 41.01 41.21 40.91 41.21 77,973 +0.34(+0.83%)
Nov 21, 2014 41.06 41.08 40.72 40.87 173,098 +0.36(+0.88%)
Nov 20, 2014 40.06 40.55 40.04 40.51 44,253 +0.14(+0.35%)
Nov 19, 2014 40.59 40.59 40.14 40.37 61,958 -0.22(-0.53%)
Nov 18, 2014 40.40 40.64 40.34 40.59 68,814 +0.31(+0.77%)
Nov 17, 2014 40.32 40.32 39.99 40.28 62,886 -0.08(-0.19%)
Nov 14, 2014 40.04 40.40 39.86 40.35 30,547 +0.34(+0.84%)
Nov 13, 2014 40.06 40.27 39.92 40.02 82,874 +0.02(+0.05%)
Nov 12, 2014 39.83 40.02 39.75 40.00 40,635 +0.09(+0.24%)
Nov 11, 2014 40.02 40.02 39.83 39.90 33,398 -0.08(-0.19%)
Nov 10, 2014 39.78 40.00 39.74 39.98 64,654 +0.23(+0.59%)
Nov 07, 2014 39.95 40.24 39.56 39.74 57,971 -0.14(-0.35%)
Nov 06, 2014 39.89 39.92 39.64 39.88 151,178 -0.04(-0.09%)
Nov 05, 2014 39.90 39.97 39.68 39.92 182,842 +0.25(+0.64%)
Nov 04, 2014 39.55 39.73 39.39 39.67 39,250 +0.05(+0.12%)
Nov 03, 2014 39.52 39.79 39.41 39.62 73,952 +0.23(+0.60%)
Oct 31, 2014 39.38 39.50 39.25 39.39 89,186 +0.82(+2.12%)
Oct 30, 2014 38.27 38.64 38.10 38.57 61,261 +0.32(+0.83%)
Oct 29, 2014 38.40 38.42 37.97 38.25 57,361 -0.19(-0.49%)
Oct 28, 2014 38.03 38.45 38.01 38.44 94,583 +0.60(+1.59%)
Oct 27, 2014 37.78 37.91 37.77 37.84 142,711 +0.07(+0.17%)
Oct 24, 2014 37.39 37.77 37.26 37.77 81,879 +0.52(+1.39%)
Oct 23, 2014 37.12 37.39 37.06 37.26 56,664 +0.54(+1.46%)
Oct 22, 2014 37.37 37.38 36.70 36.72 140,273 -0.37(-0.99%)
Oct 21, 2014 36.43 37.12 36.35 37.09 165,012 +1.03(+2.86%)
Oct 20, 2014 35.64 36.05 35.46 36.05 70,996 +0.36(+1.00%)
Oct 17, 2014 35.70 36.04 35.56 35.70 79,309 +0.46(+1.31%)
Oct 16, 2014 34.54 35.48 34.29 35.24 118,589 +0.04(+0.11%)
Oct 15, 2014 34.64 35.29 34.20 35.20 302,166 +0.12(+0.35%)
Oct 14, 2014 35.17 35.56 34.97 35.08 95,776 +0.21(+0.59%)
Oct 13, 2014 35.36 35.71 34.82 34.87 99,821 -0.52(-1.46%)
Oct 10, 2014 36.69 36.69 35.39 35.39 173,019 -1.68(-4.53%)
Oct 09, 2014 37.83 37.87 37.02 37.07 156,069 -0.84(-2.20%)
Oct 08, 2014 37.21 37.95 36.87 37.90 125,354 +0.73(+1.97%)
Oct 07, 2014 37.71 37.74 37.17 37.17 31,598 -0.67(-1.76%)
Oct 06, 2014 38.17 38.25 37.74 37.84 150,783 -0.22(-0.57%)
Oct 03, 2014 38.08 38.23 37.91 38.05 65,011 +0.24(+0.65%)
Oct 02, 2014 37.77 37.92 37.22 37.81 92,450 +0.04(+0.10%)
Oct 01, 2014 38.57 38.57 37.75 37.77 131,736 -0.83(-2.15%)
Sep 30, 2014 38.77 38.78 38.51 38.60 32,324 -0.08(-0.21%)
Sep 29, 2014 38.27 38.77 38.27 38.68 14,786 +0.03(+0.07%)
Sep 26, 2014 38.45 38.70 38.33 38.65 57,645 +0.40(+1.06%)
Sep 25, 2014 38.83 38.83 38.18 38.25 97,272 -0.76(-1.95%)
Sep 24, 2014 38.71 39.03 38.52 39.01 71,285 +0.38(+1.00%)
Sep 23, 2014 38.52 38.82 38.52 38.63 31,112 -0.09(-0.23%)
Sep 22, 2014 39.15 39.15 38.61 38.72 22,977 -0.52(-1.33%)
Sep 19, 2014 39.85 39.85 39.10 39.24 89,217 -0.36(-0.90%)
Sep 18, 2014 39.31 39.59 39.25 39.59 104,006 +0.48(+1.24%)
Sep 17, 2014 39.05 39.32 38.90 39.11 202,174 +0.08(+0.20%)
Sep 16, 2014 38.46 39.06 38.46 39.03 67,112 +0.44(+1.15%)
Sep 15, 2014 39.18 39.18 38.54 38.59 36,934 -0.45(-1.15%)
Sep 12, 2014 39.33 39.33 38.95 39.04 48,734 -0.24(-0.62%)
Sep 11, 2014 39.16 39.28 38.98 39.28 67,397 +0.08(+0.21%)
Sep 10, 2014 39.16 39.25 38.96 39.20 29,313 +0.14(+0.36%)
Sep 09, 2014 39.45 39.45 39.02 39.06 37,378 -0.34(-0.87%)
Sep 08, 2014 39.20 39.55 39.20 39.40 63,342 +0.14(+0.34%)
Sep 05, 2014 39.03 39.26 39.01 39.26 29,647 +0.34(+0.86%)
Sep 04, 2014 39.11 39.19 38.85 38.93 96,322 +0.02(+0.05%)
Sep 03, 2014 38.91 39.04 38.85 38.91 36,360 +0.05(+0.12%)
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.