Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

124.04 -0.90 (-0.72%)
Streaming Delayed Price Updated: 11:14 AM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 38.24 38.47 38.01 38.01 20,108 -0.17(-0.45%)
Feb 26, 2016 38.36 38.45 38.08 38.18 73,881 +0.18(+0.48%)
Feb 25, 2016 37.74 38.00 37.34 38.00 16,320 +0.34(+0.91%)
Feb 24, 2016 36.78 37.68 36.52 37.65 169,661 +0.39(+1.04%)
Feb 23, 2016 37.62 37.69 37.17 37.27 16,008 -0.65(-1.72%)
Feb 22, 2016 37.76 38.04 37.76 37.92 39,836 +0.52(+1.40%)
Feb 19, 2016 37.13 37.45 37.00 37.40 31,810 +0.21(+0.56%)
Feb 18, 2016 37.49 37.49 37.12 37.19 135,581 -0.12(-0.33%)
Feb 17, 2016 36.67 37.36 36.67 37.31 31,808 +0.84(+2.30%)
Feb 16, 2016 35.78 36.55 35.78 36.47 19,471 +1.03(+2.91%)
Feb 12, 2016 34.99 35.44 35.44 35.44 51,781 +0.74(+2.15%)
Feb 11, 2016 34.29 34.90 34.20 34.70 71,983 -0.08(-0.22%)
Feb 10, 2016 34.99 35.35 34.77 34.77 58,018 +0.21(+0.61%)
Feb 09, 2016 34.33 34.97 34.27 34.56 46,369 -0.27(-0.77%)
Feb 08, 2016 35.22 35.22 34.28 34.83 319,136 -0.94(-2.64%)
Feb 05, 2016 37.05 37.05 35.74 35.78 36,233 -1.35(-3.62%)
Feb 04, 2016 36.82 37.43 36.82 37.12 63,081 +0.31(+0.84%)
Feb 03, 2016 36.93 36.98 36.10 36.81 135,871 +0.21(+0.57%)
Feb 02, 2016 37.40 37.40 36.48 36.60 29,225 -1.13(-2.99%)
Feb 01, 2016 37.32 37.87 37.31 37.73 23,006 +0.21(+0.56%)
Jan 29, 2016 36.45 37.56 36.45 37.52 405,484 +1.41(+3.91%)
Jan 28, 2016 36.34 36.45 35.91 36.11 19,999 +0.32(+0.88%)
Jan 27, 2016 36.30 36.55 35.70 35.79 13,830 -0.67(-1.83%)
Jan 26, 2016 36.15 36.60 36.04 36.46 28,034 +0.51(+1.41%)
Jan 25, 2016 36.48 36.58 35.92 35.96 13,010 -0.69(-1.87%)
Jan 22, 2016 36.54 36.73 36.39 36.64 35,614 +0.78(+2.18%)
Jan 21, 2016 35.92 36.43 35.57 35.86 32,473 +0.09(+0.24%)
Jan 20, 2016 35.16 35.99 34.57 35.78 197,495 -0.02(-0.05%)
Jan 19, 2016 36.27 36.34 35.38 35.79 85,722 -0.07(-0.19%)
Jan 15, 2016 36.00 35.86 35.86 35.86 80,711 -1.40(-3.76%)
Jan 14, 2016 36.69 37.49 36.14 37.26 60,477 +0.71(+1.93%)
Jan 13, 2016 37.83 37.87 36.50 36.56 62,884 -1.24(-3.28%)
Jan 12, 2016 37.55 37.92 37.37 37.80 23,427 +0.52(+1.41%)
Jan 11, 2016 37.59 37.66 36.89 37.27 42,234 -0.05(-0.13%)
Jan 08, 2016 38.16 38.20 37.32 37.32 69,281 -0.58(-1.54%)
Jan 07, 2016 38.23 38.76 37.88 37.90 53,870 -1.17(-3.00%)
Jan 06, 2016 39.40 39.43 38.85 39.08 33,308 -0.89(-2.22%)
Jan 05, 2016 40.21 40.21 39.87 39.96 29,711 +0.01(+0.02%)
Jan 04, 2016 39.74 39.98 39.49 39.95 49,677 -0.73(-1.81%)
Dec 31, 2015 41.07 40.69 40.69 40.69 13,207 -0.57(-1.39%)
Dec 30, 2015 41.70 41.70 41.26 41.26 32,317 -0.39(-0.94%)
Dec 29, 2015 41.27 41.75 41.27 41.65 17,760 +0.60(+1.46%)
Dec 28, 2015 41.14 41.14 40.68 41.05 26,379 -0.15(-0.37%)
Dec 24, 2015 41.05 41.20 41.20 41.20 20,440 +0.10(+0.26%)
Dec 23, 2015 40.90 41.14 40.90 41.10 17,859 +0.32(+0.78%)
Dec 22, 2015 40.59 40.79 40.42 40.78 15,365 +0.28(+0.69%)
Dec 21, 2015 40.38 40.50 40.25 40.50 17,934 +0.39(+0.97%)
Dec 18, 2015 40.48 40.53 40.05 40.11 47,128 -0.63(-1.54%)
Dec 17, 2015 41.63 41.64 40.74 40.74 37,448 -0.68(-1.64%)
Dec 16, 2015 41.18 41.44 40.81 41.42 106,761 +0.47(+1.15%)
Dec 15, 2015 40.67 41.19 40.67 40.95 21,260 +0.56(+1.39%)
Dec 14, 2015 40.50 40.50 40.02 40.38 78,491 -0.13(-0.33%)
Dec 11, 2015 40.91 40.92 40.47 40.52 64,061 -0.87(-2.09%)
Dec 10, 2015 41.20 41.62 41.20 41.38 12,408 +0.18(+0.44%)
Dec 09, 2015 41.78 41.89 41.08 41.20 11,852 -0.69(-1.66%)
Dec 08, 2015 41.38 41.98 41.34 41.90 8,913 +0.02(+0.05%)
Dec 07, 2015 42.05 42.05 41.76 41.88 15,794 -0.32(-0.77%)
Dec 04, 2015 41.47 42.27 41.47 42.20 27,222 +0.78(+1.88%)
Dec 03, 2015 42.24 42.25 41.26 41.42 26,423 -0.44(-1.05%)
Dec 02, 2015 42.32 42.38 41.86 41.86 21,185 -0.32(-0.77%)
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.