Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

128.15 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 39.98 39.98 39.08 39.34 45,020 -0.78(-1.94%)
Apr 28, 2016 40.73 41.11 40.12 40.12 32,410 -0.82(-2.00%)
Apr 27, 2016 40.45 40.99 40.44 40.93 48,850 +0.14(+0.35%)
Apr 26, 2016 40.62 40.94 40.60 40.79 28,857 +0.37(+0.90%)
Apr 25, 2016 40.24 40.52 40.24 40.42 25,325 -0.01(-0.02%)
Apr 22, 2016 40.68 40.74 40.17 40.43 47,894 -0.33(-0.80%)
Apr 21, 2016 40.98 40.98 40.68 40.76 20,676 -0.08(-0.19%)
Apr 20, 2016 40.48 41.04 40.48 40.84 29,860 +0.21(+0.52%)
Apr 19, 2016 41.04 41.04 40.39 40.63 23,853 -0.26(-0.64%)
Apr 18, 2016 40.58 40.94 40.57 40.89 22,706 +0.17(+0.43%)
Apr 15, 2016 40.91 40.92 40.65 40.71 7,496 -0.29(-0.70%)
Apr 14, 2016 41.09 41.09 40.75 41.00 11,989 -0.38(-0.93%)
Apr 13, 2016 40.89 41.41 40.89 41.39 16,816 +0.70(+1.73%)
Apr 12, 2016 40.72 40.76 40.25 40.68 22,109 +0.03(+0.07%)
Apr 11, 2016 40.98 41.24 40.65 40.65 12,804 -0.08(-0.19%)
Apr 08, 2016 41.02 41.16 40.58 40.73 14,792 +0.11(+0.26%)
Apr 07, 2016 41.03 41.05 40.51 40.63 38,566 -0.66(-1.61%)
Apr 06, 2016 40.66 41.29 40.62 41.29 33,415 +0.52(+1.27%)
Apr 05, 2016 40.90 40.99 40.75 40.77 36,516 -0.45(-1.10%)
Apr 04, 2016 41.40 41.46 41.16 41.22 11,400 -0.26(-0.63%)
Apr 01, 2016 41.03 41.52 40.90 41.48 12,477 +0.17(+0.42%)
Mar 31, 2016 41.22 41.40 41.22 41.31 38,812 +0.06(+0.14%)
Mar 30, 2016 41.27 41.44 41.11 41.25 26,554 +0.22(+0.54%)
Mar 29, 2016 40.36 41.09 40.20 41.03 71,484 +0.60(+1.48%)
Mar 28, 2016 40.72 40.72 40.37 40.43 17,726 -0.07(-0.17%)
Mar 24, 2016 40.61 40.50 40.50 40.50 11,535 -0.09(-0.21%)
Mar 23, 2016 41.23 41.23 40.54 40.59 26,099 -0.62(-1.50%)
Mar 22, 2016 40.83 41.35 40.83 41.20 32,182 +0.09(+0.21%)
Mar 21, 2016 41.02 41.12 40.86 41.12 29,969 +0.16(+0.40%)
Mar 18, 2016 40.73 40.97 40.71 40.96 56,240 +0.43(+1.06%)
Mar 17, 2016 40.19 40.61 40.15 40.53 26,624 +0.27(+0.66%)
Mar 16, 2016 39.90 40.29 39.79 40.26 100,217 +0.38(+0.96%)
Mar 15, 2016 39.91 39.91 39.66 39.88 14,789 -0.12(-0.31%)
Mar 14, 2016 40.06 40.11 39.96 40.00 20,675 -0.16(-0.40%)
Mar 11, 2016 39.73 40.16 39.73 40.16 28,567 +0.81(+2.06%)
Mar 10, 2016 39.53 39.79 38.81 39.35 84,036 +0.06(+0.15%)
Mar 09, 2016 39.11 39.38 39.01 39.30 29,307 +0.40(+1.03%)
Mar 08, 2016 39.40 39.40 38.90 38.90 40,638 -0.76(-1.91%)
Mar 07, 2016 39.38 39.82 39.35 39.65 100,917 +0.11(+0.29%)
Mar 04, 2016 39.31 39.79 39.14 39.54 21,402 +0.26(+0.66%)
Mar 03, 2016 39.28 39.29 38.95 39.28 70,057 +0.02(+0.05%)
Mar 02, 2016 39.16 39.26 39.03 39.26 11,114 +0.10(+0.27%)
Mar 01, 2016 38.23 39.15 38.23 39.15 23,242 +1.14(+3.01%)
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%)
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.