Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

114.33 -1.62 (-1.40%)
Official Closing Price Updated: 4:15 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 32.92 33.07 33.07 33.07 20,887 +0.15(+0.46%)
Dec 30, 2013 32.83 32.96 32.80 32.92 45,092 +0.10(+0.32%)
Dec 27, 2013 32.95 32.95 32.81 32.81 10,584 -0.01(-0.03%)
Dec 26, 2013 32.89 32.89 32.80 32.82 12,541 +0.01(+0.03%)
Dec 24, 2013 32.70 32.82 32.70 32.82 7,799 +0.12(+0.36%)
Dec 23, 2013 32.69 32.75 32.59 32.70 25,053 +0.22(+0.67%)
Dec 20, 2013 32.11 32.50 32.11 32.48 20,261 +0.39(+1.22%)
Dec 19, 2013 32.22 32.22 31.97 32.09 32,507 -0.11(-0.35%)
Dec 18, 2013 32.01 32.24 31.59 32.20 47,923 +0.25(+0.77%)
Dec 17, 2013 31.80 32.09 31.75 31.95 29,458 +0.19(+0.59%)
Dec 16, 2013 31.68 31.87 31.67 31.77 16,879 +0.22(+0.68%)
Dec 13, 2013 31.52 31.59 31.48 31.55 9,591 +0.28(+0.89%)
Dec 12, 2013 31.55 31.55 31.27 31.27 9,143 -0.23(-0.74%)
Dec 11, 2013 31.96 31.96 31.47 31.51 23,694 -0.44(-1.37%)
Dec 10, 2013 31.89 31.98 31.80 31.94 13,320 +0.11(+0.35%)
Dec 09, 2013 31.93 31.94 31.83 31.83 34,136 +0.00(+0.00%)
Dec 06, 2013 31.83 31.85 31.77 31.83 0 +0.30(+0.95%)
Dec 05, 2013 31.64 31.64 31.43 31.53 0 +0.15(+0.47%)
Dec 04, 2013 31.34 31.57 31.22 31.39 0 -0.03(-0.08%)
Dec 03, 2013 31.36 31.48 31.31 31.41 0 +0.06(+0.18%)
Dec 02, 2013 31.47 31.47 31.34 31.36 0 -0.07(-0.21%)
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%)
Sep 03, 2013 28.66 28.87 28.56 28.60 0 +0.21(+0.75%)
Aug 30, 2013 28.52 28.52 28.33 28.39 0 -0.18(-0.62%)
Aug 29, 2013 28.28 28.65 28.28 28.57 0 +0.22(+0.79%)
Aug 28, 2013 28.17 28.45 28.17 28.34 0 +0.13(+0.47%)
Aug 27, 2013 28.53 28.53 28.12 28.21 0 -0.60(-2.07%)
Aug 26, 2013 28.88 28.97 28.80 28.81 0 -0.11(-0.39%)
Aug 23, 2013 28.84 28.93 28.80 28.92 0 +0.20(+0.68%)
Aug 22, 2013 28.48 29.05 28.48 28.72 0 +0.25(+0.88%)
Aug 21, 2013 28.38 28.64 28.38 28.47 0 -0.06(-0.23%)
Aug 20, 2013 28.44 28.54 28.39 28.54 0 +0.05(+0.17%)
Aug 19, 2013 28.51 28.58 28.47 28.49 0 -0.02(-0.07%)
Aug 16, 2013 28.48 28.61 28.48 28.51 0 -0.01(-0.02%)
Aug 15, 2013 28.78 28.78 28.48 28.51 27,926 -0.61(-2.10%)
Aug 14, 2013 29.19 29.25 29.12 29.13 0 -0.16(-0.53%)
Aug 13, 2013 29.20 29.33 29.06 29.28 10,806 +0.14(+0.48%)
Aug 12, 2013 28.96 29.18 28.91 29.14 20,706 +0.13(+0.45%)
Aug 09, 2013 29.06 29.12 28.92 29.01 13,067 -0.06(-0.21%)
Aug 08, 2013 29.11 29.12 28.94 29.07 13,997 +0.19(+0.66%)
Aug 07, 2013 28.90 28.90 28.70 28.88 5,433 -0.07(-0.22%)
Aug 06, 2013 29.13 29.13 28.90 28.95 23,921 -0.12(-0.42%)
Aug 05, 2013 29.16 29.16 29.05 29.07 8,062 +0.02(+0.06%)
Aug 02, 2013 29.06 29.06 28.96 29.05 11,729 +0.01(+0.02%)
Aug 01, 2013 28.87 29.07 28.87 29.05 7,788 +0.42(+1.47%)
Jul 31, 2013 28.50 28.73 28.50 28.63 0 +0.17(+0.61%)
Jul 30, 2013 28.18 28.50 28.18 28.45 0 +0.25(+0.89%)
Jul 29, 2013 28.24 28.28 28.12 28.20 0 -0.06(-0.20%)
Jul 26, 2013 28.18 28.26 28.06 28.26 0 -0.07(-0.23%)
Jul 25, 2013 28.25 28.37 28.22 28.32 0 +0.34(+1.23%)
Jul 24, 2013 28.19 28.21 27.91 27.98 0 -0.13(-0.46%)
Jul 23, 2013 28.30 28.30 28.08 28.11 0 -0.12(-0.42%)
Jul 22, 2013 28.25 28.30 28.23 28.23 0 -0.01(-0.04%)
Jul 19, 2013 28.30 28.37 28.17 28.24 0 -0.18(-0.62%)
Jul 18, 2013 28.39 28.50 28.37 28.42 0 +0.10(+0.36%)
Jul 17, 2013 28.29 28.39 28.24 28.31 21,516 +0.10(+0.36%)
Jul 16, 2013 28.22 28.31 28.16 28.21 0 +0.00(+0.00%)
Jul 15, 2013 28.11 28.23 28.09 28.21 0 +0.11(+0.40%)
Jul 12, 2013 28.07 28.11 28.02 28.10 0 +0.12(+0.43%)
Jul 11, 2013 27.76 27.98 27.72 27.98 0 +0.54(+1.98%)
Jul 10, 2013 27.25 27.44 27.23 27.44 0 +0.25(+0.91%)
Jul 09, 2013 27.21 27.21 27.07 27.19 0 +0.22(+0.80%)
Jul 08, 2013 27.20 27.27 26.94 26.97 0 -0.10(-0.38%)
Jul 05, 2013 27.22 27.22 26.96 27.08 0 +0.20(+0.76%)
Jul 03, 2013 26.70 26.98 26.70 26.87 0 +0.16(+0.60%)
Jul 02, 2013 26.86 26.94 26.63 26.71 0 -0.13(-0.49%)
Jul 01, 2013 26.96 27.07 26.85 26.85 0 +0.03(+0.12%)
Jun 28, 2013 26.78 26.89 26.63 26.81 74,947 -0.06(-0.23%)
Jun 27, 2013 26.88 26.97 26.85 26.87 0 +0.22(+0.84%)
Jun 26, 2013 26.59 26.69 26.56 26.65 0 +0.24(+0.91%)
Jun 25, 2013 26.30 26.42 26.17 26.41 0 +0.32(+1.21%)
Jun 24, 2013 26.26 26.26 25.95 26.09 0 -0.41(-1.54%)
Jun 21, 2013 26.62 26.63 26.28 26.50 80,830 -0.04(-0.17%)
Jun 20, 2013 26.90 26.92 26.45 26.55 0 -0.69(-2.52%)
Jun 19, 2013 27.45 27.50 27.19 27.23 0 -0.17(-0.61%)
Jun 18, 2013 27.23 27.45 27.23 27.40 0 +0.26(+0.96%)
Jun 17, 2013 26.92 27.31 26.92 27.14 0 +0.29(+1.07%)
Jun 14, 2013 27.10 27.10 26.81 26.85 0 -0.19(-0.69%)
Jun 13, 2013 26.52 27.05 26.52 27.04 27,008 +0.39(+1.46%)
Jun 12, 2013 27.20 27.20 26.65 26.65 34,291 -0.30(-1.10%)
Jun 11, 2013 27.07 27.24 26.95 26.95 18,795 -0.31(-1.12%)
Jun 10, 2013 27.32 27.34 27.19 27.25 0 -0.05(-0.17%)
Jun 07, 2013 27.03 27.30 26.90 27.30 0 +0.37(+1.38%)
Jun 06, 2013 26.90 26.93 26.67 26.93 0 +0.10(+0.38%)
Jun 05, 2013 27.06 27.06 26.77 26.82 0 -0.33(-1.22%)
Jun 04, 2013 27.27 27.39 27.05 27.16 0 +0.02(+0.06%)
Jun 03, 2013 27.21 27.25 26.91 27.14 43,756 -0.04(-0.14%)
May 31, 2013 27.33 27.38 27.17 27.18 34,018 -0.24(-0.88%)
May 30, 2013 27.13 27.51 27.13 27.42 0 +0.34(+1.27%)
May 29, 2013 26.99 27.12 26.86 27.08 45,733 +0.01(+0.03%)
May 28, 2013 27.18 27.25 27.01 27.07 36,104 +0.20(+0.76%)
May 24, 2013 26.80 26.87 26.61 26.86 0 -0.09(-0.34%)
May 23, 2013 26.75 27.00 26.74 26.95 0 +0.00(+0.00%)
May 22, 2013 27.48 27.50 26.88 26.95 0 -0.43(-1.56%)
May 21, 2013 27.34 27.40 27.26 27.38 0 +0.05(+0.17%)
May 20, 2013 27.34 27.44 27.28 27.33 0 -0.11(-0.41%)
May 17, 2013 27.32 27.45 27.21 27.45 0 +0.23(+0.85%)
May 16, 2013 27.31 27.45 27.19 27.21 45,231 +0.06(+0.24%)
May 15, 2013 26.90 27.19 26.90 27.15 0 +0.32(+1.21%)
May 13, 2013 27.07 27.07 26.80 26.82 0 -0.19(-0.69%)
May 10, 2013 26.87 27.03 26.87 27.01 0 +0.20(+0.75%)
May 09, 2013 26.85 26.93 26.79 26.81 0 -0.08(-0.29%)
May 08, 2013 26.69 26.91 26.69 26.89 0 +0.19(+0.73%)
May 07, 2013 26.76 26.81 26.65 26.70 0 -0.01(-0.03%)
May 06, 2013 26.65 26.77 26.59 26.70 0 +0.11(+0.42%)
May 03, 2013 26.52 26.63 26.52 26.59 0 +0.29(+1.09%)
May 02, 2013 25.99 26.32 25.99 26.31 0 +0.36(+1.39%)
May 01, 2013 26.16 26.19 25.94 25.94 0 -0.23(-0.89%)
Apr 30, 2013 26.00 26.18 25.88 26.18 0 +0.09(+0.34%)
Apr 29, 2013 25.86 26.15 25.86 26.09 29,661 +0.22(+0.86%)
Apr 26, 2013 25.93 26.06 25.84 25.86 12,619 -0.19(-0.74%)
Apr 25, 2013 25.96 26.22 25.90 26.06 48,078 +0.22(+0.86%)
Apr 24, 2013 25.66 25.93 25.66 25.83 0 +0.19(+0.76%)
Apr 23, 2013 25.31 25.70 25.31 25.64 25,230 +0.39(+1.54%)
Apr 22, 2013 25.13 25.32 25.02 25.25 18,145 +0.20(+0.81%)
Apr 19, 2013 24.99 25.10 24.80 25.04 17,873 +0.04(+0.15%)
Apr 18, 2013 25.45 25.45 24.94 25.01 19,259 -0.34(-1.35%)
Apr 17, 2013 25.71 25.71 25.25 25.35 38,752 -0.64(-2.46%)
Apr 16, 2013 25.76 25.99 25.73 25.99 10,506 +0.36(+1.41%)
Apr 15, 2013 26.00 26.12 25.55 25.63 21,161 -0.54(-2.06%)
Apr 12, 2013 26.17 26.21 25.96 26.17 14,022 -0.09(-0.33%)
Apr 11, 2013 26.19 26.33 26.12 26.25 32,593 -0.06(-0.25%)
Apr 10, 2013 25.81 26.36 25.81 26.32 17,184 +0.55(+2.14%)
Apr 09, 2013 25.63 25.86 25.53 25.77 13,177 +0.27(+1.06%)
Apr 08, 2013 25.44 25.50 25.30 25.50 4,056 +0.02(+0.07%)
Apr 05, 2013 25.26 25.48 25.04 25.48 13,627 -0.22(-0.87%)
Apr 04, 2013 25.67 25.72 25.59 25.70 7,353 +0.03(+0.11%)
Apr 03, 2013 26.02 26.02 25.57 25.68 12,021 -0.24(-0.93%)
Apr 02, 2013 26.05 26.09 25.92 25.92 100,379 +0.02(+0.07%)
Apr 01, 2013 26.19 26.19 25.84 25.90 14,847 -0.29(-1.10%)
Mar 28, 2013 26.06 26.19 26.01 26.19 10,036 +0.14(+0.55%)
Mar 27, 2013 25.84 26.09 25.78 26.04 9,322 +0.07(+0.26%)
Mar 26, 2013 25.86 26.02 25.86 25.97 8,882 +0.20(+0.76%)
Mar 25, 2013 25.99 25.99 25.67 25.78 9,064 -0.09(-0.36%)
Mar 22, 2013 25.87 25.94 25.80 25.87 20,065 +0.12(+0.47%)
Mar 21, 2013 25.82 25.87 25.68 25.75 54,225 -0.25(-0.97%)
Mar 20, 2013 25.89 26.03 25.87 26.00 69,060 +0.28(+1.08%)
Mar 19, 2013 25.91 25.94 25.53 25.72 16,067 -0.12(-0.47%)
Mar 18, 2013 25.83 25.99 25.79 25.84 11,894 -0.18(-0.68%)
Mar 15, 2013 26.35 26.35 25.99 26.02 12,795 -0.33(-1.25%)
Mar 14, 2013 26.42 26.42 26.31 26.35 9,049 +0.12(+0.45%)
Mar 13, 2013 26.21 26.28 26.12 26.23 8,911 +0.04(+0.14%)
Mar 12, 2013 26.18 26.23 26.07 26.20 7,795 -0.05(-0.18%)
Mar 11, 2013 26.11 26.24 26.08 26.24 8,732 +0.07(+0.28%)
Mar 08, 2013 26.25 26.25 26.07 26.17 37,171 +0.04(+0.14%)
Mar 07, 2013 26.12 26.20 26.07 26.13 33,847 +0.04(+0.14%)
Mar 06, 2013 26.15 26.15 26.06 26.09 31,754 +0.04(+0.14%)
Mar 05, 2013 25.80 26.08 25.80 26.06 32,887 +0.41(+1.59%)
Mar 04, 2013 25.53 25.66 25.50 25.65 8,352 +0.07(+0.29%)
Mar 01, 2013 25.34 25.60 25.20 25.58 13,523 +0.07(+0.29%)
Feb 28, 2013 25.43 25.65 25.43 25.50 35,641 -0.04(-0.15%)
Feb 27, 2013 25.22 25.58 25.14 25.54 31,264 +0.31(+1.25%)
Feb 26, 2013 25.14 25.29 25.04 25.22 53,655 -0.23(-0.91%)
Feb 22, 2013 25.33 25.47 25.24 25.45 57,411 +0.29(+1.14%)
Feb 21, 2013 25.39 25.44 25.06 25.17 31,241 -0.40(-1.56%)
Feb 20, 2013 26.01 26.03 25.57 25.57 17,015 -0.51(-1.95%)
Feb 19, 2013 25.88 26.08 25.88 26.08 22,884 +0.22(+0.84%)
Feb 15, 2013 25.93 26.00 25.80 25.86 32,207 -0.04(-0.16%)
Feb 14, 2013 25.70 25.92 25.70 25.90 136,561 +0.18(+0.68%)
Feb 13, 2013 25.76 25.84 25.65 25.72 13,928 +0.04(+0.14%)
Feb 12, 2013 25.70 25.76 25.68 25.69 31,057 -0.03(-0.11%)
Feb 11, 2013 25.82 25.82 25.65 25.71 14,543 -0.04(-0.14%)
Feb 08, 2013 25.60 25.84 25.60 25.75 24,127 +0.16(+0.64%)
Feb 07, 2013 25.73 25.73 25.43 25.59 22,314 -0.19(-0.74%)
Feb 06, 2013 25.65 25.82 25.63 25.78 91,041 +0.28(+1.09%)
Feb 04, 2013 25.71 25.85 25.50 25.50 66,989 -0.36(-1.40%)
Feb 01, 2013 25.73 25.92 25.73 25.86 14,790 +0.31(+1.20%)
Jan 31, 2013 25.58 25.70 25.54 25.56 20,272 +0.05(+0.18%)
Jan 30, 2013 25.54 25.67 25.47 25.51 83,965 -0.03(-0.11%)
Jan 29, 2013 25.66 25.66 25.45 25.54 53,039 -0.31(-1.18%)
Jan 28, 2013 25.87 25.93 25.79 25.84 47,530 +0.06(+0.22%)
Jan 25, 2013 25.63 25.82 25.63 25.79 26,196 +0.27(+1.05%)
Jan 24, 2013 25.34 25.72 25.34 25.52 35,973 +0.05(+0.18%)
Jan 23, 2013 25.48 25.55 25.44 25.47 20,069 +0.06(+0.26%)
Jan 22, 2013 25.39 25.41 25.21 25.41 46,858 +0.06(+0.26%)
Jan 18, 2013 25.33 25.37 25.24 25.34 13,576 -0.06(-0.22%)
Jan 17, 2013 25.21 25.42 25.21 25.40 114,325 +0.30(+1.18%)
Jan 16, 2013 24.99 25.18 24.99 25.10 18,550 +0.07(+0.30%)
Jan 15, 2013 24.96 25.05 24.88 25.03 16,734 -0.01(-0.04%)
Jan 14, 2013 24.93 25.07 24.83 25.04 53,923 +0.06(+0.24%)
Jan 11, 2013 24.93 24.99 24.88 24.98 20,664 +0.10(+0.40%)
Jan 10, 2013 24.81 24.89 24.68 24.88 26,850 +0.19(+0.79%)
Jan 09, 2013 24.61 24.72 24.60 24.69 45,067 +0.19(+0.79%)
Jan 08, 2013 24.68 24.68 24.39 24.49 7,557 -0.16(-0.64%)
Jan 07, 2013 24.56 24.68 24.56 24.65 42,060 -0.01(-0.04%)
Jan 04, 2013 24.65 24.71 24.54 24.66 15,663 +0.07(+0.29%)
Jan 03, 2013 24.78 24.85 24.54 24.59 18,407 -0.24(-0.96%)
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.