Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

108.92 -0.58 (-0.53%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 41.69 41.36 41.36 41.36 55,744 -0.32(-0.77%)
Dec 30, 2014 41.92 41.93 41.64 41.68 44,560 -0.32(-0.77%)
Dec 29, 2014 42.17 42.17 41.95 42.00 72,957 -0.11(-0.27%)
Dec 26, 2014 42.26 42.27 42.12 42.12 38,787 -0.04(-0.09%)
Dec 24, 2014 42.31 42.15 42.15 42.15 45,378 +0.01(+0.02%)
Dec 23, 2014 42.35 42.35 42.09 42.15 58,585 +0.10(+0.24%)
Dec 22, 2014 41.88 42.09 41.86 42.04 116,417 +0.39(+0.95%)
Dec 19, 2014 41.77 41.99 41.55 41.65 78,900 +0.14(+0.34%)
Dec 18, 2014 41.26 41.58 41.10 41.51 98,846 +0.88(+2.17%)
Dec 17, 2014 40.03 40.77 39.82 40.63 54,858 +0.71(+1.79%)
Dec 16, 2014 40.13 40.78 39.90 39.91 96,728 -0.47(-1.16%)
Dec 15, 2014 40.89 41.02 40.15 40.38 63,578 -0.27(-0.67%)
Dec 12, 2014 40.85 41.15 40.64 40.65 46,212 -0.55(-1.34%)
Dec 11, 2014 41.69 41.69 41.13 41.21 55,164 +0.26(+0.64%)
Dec 10, 2014 41.65 41.70 40.90 40.94 205,589 -0.75(-1.80%)
Dec 09, 2014 41.09 41.75 41.03 41.70 165,113 +0.09(+0.23%)
Dec 08, 2014 41.96 42.08 41.36 41.60 79,512 -0.43(-1.03%)
Dec 05, 2014 42.05 42.05 41.89 42.03 79,096 +0.12(+0.29%)
Dec 04, 2014 41.84 42.01 41.65 41.91 135,982 +0.04(+0.09%)
Dec 03, 2014 41.56 41.94 41.47 41.87 66,396 +0.37(+0.88%)
Dec 02, 2014 41.35 41.55 41.26 41.51 80,153 +0.19(+0.45%)
Dec 01, 2014 41.72 41.72 41.20 41.32 134,867 -0.50(-1.19%)
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%)
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.