Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

187.16 +1.41 (+0.76%)
Official Closing Price Updated: 4:15 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 41.00 40.62 40.62 40.62 13,230 -0.57(-1.39%)
Dec 30, 2015 41.63 41.63 41.19 41.19 32,373 -0.39(-0.94%)
Dec 29, 2015 41.20 41.67 41.20 41.58 17,791 +0.60(+1.46%)
Dec 28, 2015 41.07 41.07 40.61 40.98 26,425 -0.15(-0.37%)
Dec 24, 2015 40.98 41.13 41.13 41.13 20,475 +0.10(+0.26%)
Dec 23, 2015 40.83 41.07 40.83 41.03 17,890 +0.32(+0.78%)
Dec 22, 2015 40.52 40.72 40.35 40.71 15,392 +0.28(+0.69%)
Dec 21, 2015 40.31 40.43 40.18 40.43 17,965 +0.39(+0.97%)
Dec 18, 2015 40.40 40.46 39.98 40.04 47,211 -0.63(-1.54%)
Dec 17, 2015 41.56 41.57 40.67 40.67 37,514 -0.68(-1.64%)
Dec 16, 2015 41.11 41.37 40.74 41.35 106,947 +0.47(+1.15%)
Dec 15, 2015 40.60 41.12 40.60 40.87 21,297 +0.56(+1.39%)
Dec 14, 2015 40.43 40.43 39.95 40.31 78,628 -0.13(-0.33%)
Dec 11, 2015 40.84 40.85 40.40 40.45 64,173 -0.86(-2.09%)
Dec 10, 2015 41.13 41.55 41.13 41.31 12,430 +0.18(+0.44%)
Dec 09, 2015 41.71 41.81 41.01 41.13 11,873 -0.69(-1.66%)
Dec 08, 2015 41.31 41.91 41.26 41.82 8,929 +0.02(+0.05%)
Dec 07, 2015 41.98 41.98 41.69 41.81 15,822 -0.32(-0.77%)
Dec 04, 2015 41.40 42.19 41.40 42.13 27,269 +0.78(+1.88%)
Dec 03, 2015 42.17 42.17 41.19 41.35 26,469 -0.44(-1.05%)
Dec 02, 2015 42.24 42.31 41.79 41.79 21,222 -0.32(-0.77%)
Dec 01, 2015 41.76 42.13 41.76 42.11 13,612 +0.47(+1.12%)
Nov 30, 2015 41.41 41.67 41.38 41.64 21,729 +0.28(+0.69%)
Nov 27, 2015 41.18 41.41 41.17 41.36 14,104 +0.23(+0.55%)
Nov 25, 2015 41.22 41.13 41.13 41.13 24,534 -0.09(-0.23%)
Nov 24, 2015 40.80 41.26 40.71 41.23 42,593 +0.29(+0.70%)
Nov 23, 2015 41.13 41.25 40.83 40.94 18,003 -0.18(-0.44%)
Nov 20, 2015 41.16 41.26 41.08 41.12 8,940 +0.12(+0.30%)
Nov 19, 2015 40.97 41.19 40.87 41.00 17,759 +0.10(+0.26%)
Nov 18, 2015 40.51 40.93 40.39 40.89 71,010 +0.45(+1.10%)
Nov 17, 2015 40.27 40.79 40.27 40.45 30,017 +0.09(+0.21%)
Nov 16, 2015 39.94 40.37 39.86 40.36 21,052 +0.56(+1.41%)
Nov 13, 2015 40.34 40.36 39.80 39.80 22,125 -0.70(-1.74%)
Nov 12, 2015 40.75 41.06 40.50 40.50 25,810 -0.47(-1.16%)
Nov 11, 2015 41.17 41.27 40.95 40.98 26,022 -0.06(-0.14%)
Nov 10, 2015 41.09 41.16 40.88 41.04 40,658 -0.39(-0.94%)
Nov 09, 2015 41.74 41.86 41.23 41.43 41,353 -0.44(-1.04%)
Nov 06, 2015 41.51 41.87 41.46 41.86 25,947 +0.44(+1.05%)
Nov 05, 2015 41.63 41.76 41.26 41.43 43,118 -0.15(-0.37%)
Nov 04, 2015 41.69 41.69 41.44 41.58 68,059 -0.03(-0.08%)
Nov 03, 2015 41.32 41.76 41.32 41.61 25,276 +0.16(+0.38%)
Nov 02, 2015 41.19 41.49 41.19 41.45 27,978 +0.29(+0.70%)
Oct 30, 2015 40.96 41.23 40.96 41.17 70,001 +0.27(+0.67%)
Oct 29, 2015 41.11 41.11 40.83 40.89 79,807 -0.72(-1.73%)
Oct 28, 2015 41.30 41.62 41.06 41.62 74,747 +0.39(+0.94%)
Oct 27, 2015 41.17 41.35 41.17 41.23 18,182 -0.01(-0.02%)
Oct 26, 2015 41.52 41.52 41.11 41.24 22,875 -0.28(-0.69%)
Oct 23, 2015 41.51 41.65 41.25 41.52 150,167 +0.66(+1.63%)
Oct 22, 2015 40.21 40.93 40.21 40.86 59,748 +1.14(+2.87%)
Oct 21, 2015 40.21 40.39 39.72 39.72 26,420 -0.17(-0.43%)
Oct 20, 2015 40.09 40.09 39.77 39.89 36,266 -0.15(-0.38%)
Oct 19, 2015 39.92 40.12 39.84 40.04 18,514 +0.05(+0.12%)
Oct 16, 2015 39.91 39.99 39.70 39.99 37,396 +0.12(+0.31%)
Oct 15, 2015 39.63 39.97 39.52 39.87 24,407 +0.21(+0.53%)
Oct 14, 2015 39.35 39.93 39.24 39.66 61,601 +0.49(+1.26%)
Oct 13, 2015 39.28 39.54 39.15 39.17 20,658 -0.30(-0.77%)
Oct 12, 2015 39.54 39.54 39.36 39.47 6,045 +0.00(+0.00%)
Oct 09, 2015 39.39 39.49 39.20 39.47 22,851 +0.14(+0.36%)
Oct 08, 2015 38.92 39.36 38.82 39.33 54,285 +0.29(+0.75%)
Oct 07, 2015 38.97 39.19 38.46 39.03 49,624 +0.28(+0.71%)
Oct 06, 2015 38.64 38.79 38.33 38.76 25,288 +0.14(+0.37%)
Oct 05, 2015 38.05 38.77 38.05 38.61 27,161 +0.78(+2.06%)
Oct 02, 2015 36.59 37.88 36.59 37.84 75,832 +0.72(+1.94%)
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.