Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

119.58 +0.09 (+0.08%)
Official Closing Price Updated: 4:15 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 41.66 41.33 41.33 41.33 55,788 -0.32(-0.77%)
Dec 30, 2014 41.89 41.89 41.61 41.65 44,595 -0.32(-0.77%)
Dec 29, 2014 42.14 42.14 41.91 41.97 73,014 -0.11(-0.27%)
Dec 26, 2014 42.23 42.23 42.08 42.08 38,817 -0.04(-0.09%)
Dec 24, 2014 42.27 42.12 42.12 42.12 45,414 +0.01(+0.02%)
Dec 23, 2014 42.32 42.32 42.06 42.11 58,631 +0.10(+0.24%)
Dec 22, 2014 41.85 42.06 41.82 42.01 116,509 +0.39(+0.95%)
Dec 19, 2014 41.74 41.95 41.52 41.62 78,962 +0.14(+0.34%)
Dec 18, 2014 41.23 41.55 41.07 41.48 98,924 +0.88(+2.17%)
Dec 17, 2014 40.00 40.73 39.79 40.59 54,902 +0.71(+1.79%)
Dec 16, 2014 40.10 40.75 39.87 39.88 96,805 -0.47(-1.16%)
Dec 15, 2014 40.86 40.99 40.12 40.35 63,628 -0.27(-0.67%)
Dec 12, 2014 40.82 41.12 40.61 40.62 46,248 -0.55(-1.34%)
Dec 11, 2014 41.65 41.65 41.10 41.17 55,208 +0.26(+0.64%)
Dec 10, 2014 41.62 41.66 40.87 40.91 205,752 -0.75(-1.80%)
Dec 09, 2014 41.05 41.71 41.00 41.66 165,243 +0.09(+0.23%)
Dec 08, 2014 41.93 42.05 41.33 41.57 79,575 -0.43(-1.03%)
Dec 05, 2014 42.02 42.02 41.86 42.00 79,158 +0.12(+0.29%)
Dec 04, 2014 41.80 41.98 41.62 41.88 136,089 +0.04(+0.09%)
Dec 03, 2014 41.53 41.91 41.44 41.84 66,448 +0.37(+0.88%)
Dec 02, 2014 41.32 41.52 41.23 41.48 80,216 +0.19(+0.45%)
Dec 01, 2014 41.69 41.69 41.17 41.29 134,973 -0.50(-1.19%)
Nov 28, 2014 41.69 41.89 41.57 41.78 53,060 +0.24(+0.59%)
Nov 26, 2014 41.07 41.54 41.54 41.54 48,831 +0.40(+0.98%)
Nov 25, 2014 41.26 41.26 41.07 41.14 251,606 -0.04(-0.09%)
Nov 24, 2014 40.98 41.17 40.87 41.17 78,035 +0.34(+0.83%)
Nov 21, 2014 41.02 41.04 40.69 40.84 173,234 +0.36(+0.88%)
Nov 20, 2014 40.03 40.52 40.01 40.48 44,288 +0.14(+0.35%)
Nov 19, 2014 40.56 40.56 40.11 40.34 62,007 -0.22(-0.53%)
Nov 18, 2014 40.37 40.61 40.31 40.56 68,869 +0.31(+0.77%)
Nov 17, 2014 40.28 40.28 39.96 40.25 62,935 -0.08(-0.19%)
Nov 14, 2014 40.01 40.37 39.83 40.32 30,571 +0.34(+0.84%)
Nov 13, 2014 40.03 40.24 39.89 39.98 82,939 +0.02(+0.05%)
Nov 12, 2014 39.80 39.99 39.72 39.97 40,667 +0.09(+0.24%)
Nov 11, 2014 39.98 39.98 39.80 39.87 33,424 -0.07(-0.19%)
Nov 10, 2014 39.75 39.96 39.71 39.95 64,705 +0.23(+0.59%)
Nov 07, 2014 39.92 40.21 39.53 39.71 58,017 -0.14(-0.35%)
Nov 06, 2014 39.86 39.89 39.61 39.85 151,297 -0.04(-0.09%)
Nov 05, 2014 39.87 39.94 39.65 39.89 182,986 +0.25(+0.64%)
Nov 04, 2014 39.51 39.70 39.36 39.64 39,281 +0.05(+0.12%)
Nov 03, 2014 39.49 39.76 39.37 39.59 74,011 +0.23(+0.60%)
Oct 31, 2014 39.35 39.47 39.21 39.36 89,256 +0.82(+2.12%)
Oct 30, 2014 38.24 38.60 38.07 38.54 61,309 +0.32(+0.83%)
Oct 29, 2014 38.37 38.39 37.94 38.22 57,406 -0.19(-0.49%)
Oct 28, 2014 38.00 38.42 37.98 38.41 94,657 +0.60(+1.59%)
Oct 27, 2014 37.75 37.88 37.74 37.81 142,823 +0.07(+0.17%)
Oct 24, 2014 37.36 37.74 37.23 37.74 81,943 +0.52(+1.39%)
Oct 23, 2014 37.09 37.36 37.03 37.23 56,709 +0.53(+1.46%)
Oct 22, 2014 37.34 37.35 36.67 36.69 140,384 -0.37(-0.99%)
Oct 21, 2014 36.40 37.09 36.32 37.06 165,142 +1.03(+2.86%)
Oct 20, 2014 35.61 36.03 35.43 36.03 71,052 +0.36(+1.00%)
Oct 17, 2014 35.67 36.01 35.53 35.67 79,372 +0.46(+1.31%)
Oct 16, 2014 34.52 35.45 34.26 35.21 118,683 +0.04(+0.11%)
Oct 15, 2014 34.61 35.27 34.18 35.17 302,404 +0.12(+0.35%)
Oct 14, 2014 35.14 35.53 34.94 35.05 95,852 +0.21(+0.59%)
Oct 13, 2014 35.33 35.68 34.80 34.84 99,900 -0.52(-1.46%)
Oct 10, 2014 36.66 36.66 35.36 35.36 173,155 -1.68(-4.53%)
Oct 09, 2014 37.80 37.84 36.99 37.04 156,192 -0.83(-2.20%)
Oct 08, 2014 37.18 37.92 36.84 37.87 125,453 +0.73(+1.97%)
Oct 07, 2014 37.68 37.71 37.14 37.14 31,622 -0.67(-1.76%)
Oct 06, 2014 38.14 38.22 37.71 37.81 150,902 -0.22(-0.57%)
Oct 03, 2014 38.05 38.20 37.88 38.02 65,062 +0.24(+0.65%)
Oct 02, 2014 37.74 37.89 37.19 37.78 92,523 +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.