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%)
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.