Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

190.68 -0.32 (-0.17%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 41.67 41.70 41.11 41.34 22,472 -0.46(-1.11%)
Apr 29, 2015 41.72 41.96 41.52 41.81 53,622 -0.25(-0.58%)
Apr 28, 2015 41.97 42.16 41.77 42.05 105,736 +0.06(+0.14%)
Apr 27, 2015 42.05 42.31 41.90 42.00 18,194 +0.00(+0.00%)
Apr 24, 2015 42.33 42.33 41.88 42.00 36,224 -0.19(-0.45%)
Apr 23, 2015 41.99 42.34 41.94 42.19 22,292 -0.13(-0.31%)
Apr 22, 2015 42.09 42.32 41.94 42.32 37,863 +0.37(+0.88%)
Apr 21, 2015 42.07 42.12 41.88 41.95 13,496 +0.23(+0.54%)
Apr 20, 2015 41.50 41.83 41.50 41.72 18,681 +0.45(+1.10%)
Apr 17, 2015 41.51 41.51 41.13 41.27 55,000 -0.55(-1.31%)
Apr 16, 2015 41.69 41.84 41.68 41.82 30,490 -0.14(-0.34%)
Apr 15, 2015 41.67 42.06 41.67 41.96 36,364 +0.48(+1.16%)
Apr 14, 2015 41.54 41.69 41.30 41.48 30,691 -0.19(-0.45%)
Apr 13, 2015 41.86 42.05 41.61 41.67 27,128 -0.29(-0.70%)
Apr 10, 2015 41.68 41.96 41.62 41.96 51,392 +0.27(+0.66%)
Apr 09, 2015 41.31 41.69 41.25 41.69 39,173 +0.34(+0.82%)
Apr 08, 2015 41.04 41.38 41.04 41.34 50,793 +0.29(+0.71%)
Apr 07, 2015 41.08 41.34 41.04 41.05 38,856 +0.02(+0.05%)
Apr 06, 2015 40.36 41.11 40.33 41.03 185,437 +0.15(+0.37%)
Apr 02, 2015 40.92 40.88 40.88 40.88 25,501 +0.08(+0.19%)
Apr 01, 2015 40.87 40.87 40.54 40.81 47,106 -0.24(-0.58%)
Mar 31, 2015 41.33 41.33 41.00 41.04 22,292 -0.42(-1.02%)
Mar 30, 2015 41.22 41.49 41.20 41.47 58,704 +0.70(+1.72%)
Mar 27, 2015 40.14 40.87 40.05 40.77 30,229 +0.59(+1.46%)
Mar 26, 2015 39.92 40.37 39.60 40.18 63,145 -0.33(-0.82%)
Mar 25, 2015 41.89 41.89 40.43 40.51 72,361 -1.39(-3.32%)
Mar 24, 2015 42.20 42.24 41.89 41.90 17,313 -0.25(-0.58%)
Mar 23, 2015 42.36 42.37 42.15 42.15 32,316 -0.27(-0.64%)
Mar 20, 2015 42.30 42.52 42.16 42.42 32,063 +0.43(+1.03%)
Mar 19, 2015 41.82 42.07 41.82 41.99 50,313 +0.14(+0.34%)
Mar 18, 2015 41.32 42.04 41.08 41.85 48,370 +0.41(+0.98%)
Mar 17, 2015 41.33 41.49 41.22 41.44 27,729 -0.11(-0.27%)
Mar 16, 2015 41.15 41.59 41.11 41.56 111,723 +0.55(+1.33%)
Mar 13, 2015 41.02 41.11 40.67 41.01 54,907 -0.03(-0.07%)
Mar 12, 2015 40.52 41.04 40.43 41.04 37,798 +0.19(+0.46%)
Mar 11, 2015 41.04 41.12 40.78 40.85 22,116 -0.07(-0.16%)
Mar 10, 2015 41.34 41.41 40.91 40.91 32,318 -0.72(-1.72%)
Mar 09, 2015 41.52 41.73 41.52 41.63 29,611 +0.11(+0.27%)
Mar 06, 2015 42.00 42.05 41.44 41.52 61,186 -0.61(-1.45%)
Mar 05, 2015 42.06 42.17 41.90 42.13 29,036 +0.20(+0.47%)
Mar 04, 2015 41.90 41.96 41.59 41.93 78,018 -0.08(-0.20%)
Mar 03, 2015 42.49 42.49 41.98 42.02 171,910 -0.64(-1.50%)
Mar 02, 2015 42.16 42.70 42.16 42.66 94,784 +0.62(+1.48%)
Feb 27, 2015 42.18 42.27 42.02 42.04 52,718 -0.10(-0.25%)
Feb 26, 2015 42.08 42.27 41.96 42.14 53,153 +0.23(+0.54%)
Feb 25, 2015 42.05 42.08 41.84 41.91 58,534 -0.18(-0.43%)
Feb 24, 2015 41.83 42.09 41.69 42.09 50,286 +0.22(+0.52%)
Feb 23, 2015 42.11 42.11 41.72 41.88 108,291 -0.24(-0.56%)
Feb 20, 2015 41.85 42.13 41.61 42.11 34,880 +0.31(+0.74%)
Feb 19, 2015 41.67 41.82 41.60 41.80 34,495 +0.23(+0.54%)
Feb 18, 2015 41.58 41.68 41.41 41.57 148,009 -0.10(-0.25%)
Feb 17, 2015 41.59 41.71 41.48 41.68 140,376 +0.00(+0.00%)
Feb 13, 2015 41.44 41.68 41.68 41.68 70,098 +0.35(+0.84%)
Feb 12, 2015 40.78 41.33 40.78 41.33 52,205 +0.67(+1.65%)
Feb 11, 2015 40.47 40.76 40.47 40.66 80,010 +0.14(+0.35%)
Feb 10, 2015 39.98 40.52 39.86 40.52 223,502 +0.79(+1.99%)
Feb 09, 2015 39.81 39.89 39.64 39.73 130,089 -0.14(-0.35%)
Feb 06, 2015 40.09 40.38 39.74 39.87 61,864 -0.22(-0.54%)
Feb 05, 2015 39.95 40.10 39.88 40.09 69,694 +0.25(+0.64%)
Feb 04, 2015 39.59 40.07 39.59 39.83 46,891 +0.17(+0.43%)
Feb 03, 2015 39.20 39.70 39.08 39.66 83,020 +0.62(+1.59%)
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.