Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

187.16 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 50.91 50.91 50.91 0 -0.54(-1.05%)
Dec 29, 2016 51.54 51.61 51.22 51.45 121,373 -0.11(-0.21%)
Dec 28, 2016 52.36 52.40 51.53 51.56 145,830 -0.63(-1.20%)
Dec 27, 2016 51.94 52.36 51.93 52.19 147,891 +0.35(+0.67%)
Dec 23, 2016 51.84 51.84 51.84 0 +0.20(+0.39%)
Dec 22, 2016 51.94 51.94 51.50 51.64 216,406 +0.02(+0.04%)
Dec 21, 2016 51.69 51.75 51.51 51.62 144,372 +0.04(+0.08%)
Dec 20, 2016 51.65 51.77 51.50 51.57 179,695 +0.20(+0.39%)
Dec 19, 2016 51.18 51.54 51.04 51.37 172,411 +0.39(+0.76%)
Dec 16, 2016 51.82 51.82 50.84 50.99 168,863 -0.57(-1.10%)
Dec 15, 2016 51.30 51.80 51.15 51.55 162,736 +0.48(+0.94%)
Dec 14, 2016 51.26 51.50 50.98 51.07 142,656 -0.14(-0.28%)
Dec 13, 2016 50.69 51.55 50.69 51.22 202,251 +0.61(+1.20%)
Dec 12, 2016 50.75 50.81 50.24 50.61 126,994 -0.41(-0.79%)
Dec 09, 2016 51.31 51.32 50.79 51.01 169,082 -0.07(-0.13%)
Dec 08, 2016 51.00 51.27 50.88 51.08 219,030 +0.20(+0.40%)
Dec 07, 2016 49.85 50.97 49.71 50.88 248,477 +1.11(+2.23%)
Dec 06, 2016 49.63 49.79 49.35 49.77 242,306 +0.25(+0.51%)
Dec 05, 2016 49.22 49.70 49.07 49.52 238,206 +0.57(+1.16%)
Dec 02, 2016 48.52 49.04 48.43 48.95 357,531 +0.42(+0.87%)
Dec 01, 2016 50.57 50.57 48.37 48.52 477,698 -1.86(-3.70%)
Nov 30, 2016 50.85 50.85 50.38 50.39 285,093 -0.32(-0.63%)
Nov 29, 2016 50.73 51.01 50.49 50.71 375,053 +0.09(+0.17%)
Nov 28, 2016 50.85 50.92 50.62 50.62 429,664 +0.01(+0.02%)
Nov 25, 2016 50.55 50.65 50.43 50.61 129,731 +0.13(+0.25%)
Nov 23, 2016 50.48 50.48 50.48 0 -0.15(-0.30%)
Nov 22, 2016 50.69 50.74 50.51 50.64 212,045 +0.16(+0.32%)
Nov 21, 2016 50.25 50.52 50.15 50.47 251,784 +0.41(+0.83%)
Nov 18, 2016 50.19 50.21 49.93 50.06 570,753 -0.05(-0.10%)
Nov 17, 2016 49.61 50.16 49.61 50.11 837,302 +0.65(+1.31%)
Nov 16, 2016 49.32 49.62 49.08 49.46 414,625 +0.24(+0.49%)
Nov 15, 2016 48.85 49.40 48.69 49.22 849,686 +0.70(+1.45%)
Nov 14, 2016 49.08 49.08 48.40 48.52 869,629 -0.46(-0.95%)
Nov 11, 2016 48.46 48.98 48.27 48.98 19,662,250 +0.81(+1.68%)
Nov 10, 2016 49.28 49.49 48.11 48.17 2,962,446 -0.71(-1.46%)
Nov 09, 2016 48.07 49.03 47.66 48.88 4,927,797 -0.14(-0.28%)
Nov 08, 2016 49.00 49.21 48.61 49.02 126,195 +0.16(+0.32%)
Nov 07, 2016 48.51 48.88 48.32 48.86 47,080 +1.31(+2.76%)
Nov 04, 2016 47.52 47.94 47.42 47.55 22,712 -0.25(-0.52%)
Nov 03, 2016 48.12 48.12 47.74 47.80 76,554 -0.24(-0.50%)
Nov 02, 2016 48.45 48.67 47.98 48.04 84,670 -0.54(-1.11%)
Nov 01, 2016 49.19 49.21 48.09 48.58 49,522 -0.59(-1.20%)
Oct 31, 2016 49.26 49.35 49.15 49.17 64,349 +0.14(+0.28%)
Oct 28, 2016 49.16 49.52 48.89 49.04 74,848 +0.00(+0.00%)
Oct 27, 2016 49.57 49.61 48.99 49.04 63,936 -0.09(-0.18%)
Oct 26, 2016 48.96 49.34 48.92 49.12 53,596 +0.13(+0.26%)
Oct 25, 2016 49.34 49.34 48.95 49.00 44,322 -0.21(-0.43%)
Oct 24, 2016 48.88 49.21 48.87 49.21 37,048 +0.71(+1.47%)
Oct 21, 2016 48.43 48.52 48.23 48.50 32,762 -0.08(-0.16%)
Oct 20, 2016 48.44 48.67 48.05 48.57 306,095 +0.14(+0.30%)
Oct 19, 2016 48.38 48.49 48.23 48.43 117,292 -0.03(-0.07%)
Oct 18, 2016 48.57 48.64 48.43 48.46 74,591 +0.54(+1.12%)
Oct 17, 2016 48.15 48.26 47.93 47.93 37,735 -0.24(-0.49%)
Oct 14, 2016 48.29 48.69 48.07 48.16 179,510 +0.19(+0.39%)
Oct 13, 2016 47.88 48.12 47.34 47.98 60,714 -0.37(-0.76%)
Oct 12, 2016 48.23 48.46 48.23 48.34 23,222 -0.09(-0.18%)
Oct 11, 2016 49.25 49.25 48.12 48.43 209,249 -0.93(-1.88%)
Oct 10, 2016 49.47 49.74 49.35 49.35 315,527 +0.03(+0.06%)
Oct 07, 2016 49.54 49.54 49.00 49.33 41,501 -0.12(-0.23%)
Oct 06, 2016 49.39 49.47 49.08 49.44 124,119 +0.04(+0.08%)
Oct 05, 2016 49.23 49.57 49.16 49.40 166,997 +0.38(+0.77%)
Oct 04, 2016 49.26 49.35 48.84 49.03 64,366 -0.05(-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.