Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

116.53 -3.05 (-2.55%)
Official Closing Price Updated: 4:15 PM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 34.81 35.07 34.78 34.95 23,700 +0.42(+1.22%)
Mar 28, 2014 34.59 34.92 34.47 34.53 343,823 +0.15(+0.43%)
Mar 27, 2014 34.46 34.69 34.24 34.38 36,043 -0.16(-0.46%)
Mar 26, 2014 35.24 35.32 34.54 34.54 91,077 -0.50(-1.44%)
Mar 25, 2014 35.06 35.23 34.80 35.05 52,585 +0.20(+0.57%)
Mar 24, 2014 35.22 35.22 34.50 34.85 56,665 -0.22(-0.64%)
Mar 21, 2014 35.58 35.63 35.03 35.07 43,682 -0.38(-1.08%)
Mar 20, 2014 35.07 35.51 34.93 35.46 35,828 +0.36(+1.04%)
Mar 19, 2014 35.27 35.30 34.87 35.09 68,026 -0.13(-0.37%)
Mar 18, 2014 34.84 35.24 34.84 35.22 27,457 +0.44(+1.26%)
Mar 17, 2014 34.62 34.91 34.51 34.79 21,280 +0.41(+1.19%)
Mar 14, 2014 34.46 34.58 34.36 34.38 38,735 -0.09(-0.26%)
Mar 13, 2014 35.26 35.26 34.30 34.46 57,499 -0.65(-1.84%)
Mar 12, 2014 34.81 35.12 34.64 35.11 41,277 +0.18(+0.52%)
Mar 11, 2014 35.33 35.36 34.87 34.93 33,370 -0.25(-0.72%)
Mar 10, 2014 35.38 35.38 35.08 35.18 28,528 -0.12(-0.34%)
Mar 07, 2014 35.64 35.64 35.20 35.30 64,128 -0.20(-0.55%)
Mar 06, 2014 35.44 35.56 35.37 35.49 35,328 +0.08(+0.24%)
Mar 05, 2014 35.48 35.48 35.35 35.41 27,686 -0.01(-0.03%)
Mar 04, 2014 35.21 35.43 35.20 35.42 166,588 +0.60(+1.71%)
Mar 03, 2014 34.63 34.88 34.52 34.82 56,836 -0.12(-0.35%)
Feb 28, 2014 35.24 35.28 34.79 34.95 37,160 -0.31(-0.87%)
Feb 27, 2014 35.22 35.27 35.05 35.25 48,190 +0.05(+0.15%)
Feb 26, 2014 35.14 35.40 35.03 35.20 41,057 +0.24(+0.67%)
Feb 25, 2014 35.18 35.18 34.87 34.96 23,207 -0.17(-0.48%)
Feb 24, 2014 35.20 35.29 34.96 35.13 26,939 +0.17(+0.49%)
Feb 21, 2014 35.08 35.12 34.91 34.96 42,527 -0.01(-0.03%)
Feb 20, 2014 34.78 34.98 34.57 34.97 74,534 +0.23(+0.67%)
Feb 19, 2014 34.80 34.93 34.66 34.74 48,829 -0.03(-0.08%)
Feb 18, 2014 34.70 34.79 34.56 34.77 45,659 +0.13(+0.38%)
Feb 14, 2014 34.49 34.64 34.64 34.64 60,031 +0.16(+0.46%)
Feb 13, 2014 33.93 34.48 33.93 34.48 54,384 +0.45(+1.32%)
Feb 12, 2014 33.97 34.16 33.97 34.03 60,445 +0.14(+0.41%)
Feb 11, 2014 33.54 33.96 33.53 33.89 137,812 +0.43(+1.28%)
Feb 10, 2014 33.20 33.48 33.20 33.46 44,091 +0.18(+0.53%)
Feb 07, 2014 32.78 33.29 32.78 33.28 29,908 +0.54(+1.65%)
Feb 06, 2014 32.33 32.76 32.24 32.74 22,784 +0.59(+1.84%)
Feb 05, 2014 32.12 32.24 31.71 32.15 120,669 -0.12(-0.36%)
Feb 04, 2014 32.07 32.29 32.01 32.27 30,473 +0.25(+0.79%)
Feb 03, 2014 32.80 32.83 31.95 32.02 113,174 -0.84(-2.56%)
Jan 31, 2014 32.68 32.98 32.68 32.85 39,539 -0.11(-0.34%)
Jan 30, 2014 32.75 33.06 32.60 32.97 27,249 +0.49(+1.52%)
Jan 29, 2014 32.59 32.78 32.44 32.47 19,987 -0.28(-0.85%)
Jan 28, 2014 32.64 32.80 32.57 32.75 45,984 +0.07(+0.23%)
Jan 27, 2014 32.94 32.98 32.43 32.68 148,570 -0.24(-0.74%)
Jan 24, 2014 33.46 33.46 32.91 32.92 52,911 -0.67(-2.00%)
Jan 23, 2014 33.68 33.68 33.40 33.59 35,014 -0.21(-0.63%)
Jan 22, 2014 33.68 33.84 33.61 33.81 22,775 +0.20(+0.58%)
Jan 21, 2014 33.70 33.71 33.40 33.61 38,893 +0.11(+0.33%)
Jan 17, 2014 33.53 33.50 33.50 33.50 324,922 -0.08(-0.25%)
Jan 16, 2014 33.63 33.63 33.54 33.58 17,708 -0.09(-0.28%)
Jan 15, 2014 33.24 33.70 33.24 33.68 74,150 +0.44(+1.32%)
Jan 14, 2014 32.69 33.26 32.69 33.24 24,860 +0.70(+2.15%)
Jan 13, 2014 33.02 33.09 32.46 32.54 51,691 -0.46(-1.38%)
Jan 10, 2014 32.97 33.06 32.83 32.99 59,619 +0.10(+0.31%)
Jan 09, 2014 33.27 33.27 32.78 32.89 65,835 -0.21(-0.65%)
Jan 08, 2014 32.99 33.16 32.99 33.11 19,554 +0.28(+0.85%)
Jan 07, 2014 32.65 32.88 32.65 32.83 67,246 +0.34(+1.03%)
Jan 06, 2014 32.70 32.70 32.42 32.49 56,278 -0.17(-0.51%)
Jan 03, 2014 32.73 32.73 32.49 32.66 13,747 -0.02(-0.06%)
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.