Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

187.16 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 41.11 41.74 41.11 41.74 28,880 +0.66(+1.62%)
Jun 29, 2016 40.44 41.19 40.44 41.08 56,211 +0.93(+2.33%)
Jun 28, 2016 39.65 40.14 39.65 40.14 19,255 +1.01(+2.58%)
Jun 27, 2016 40.25 40.25 38.98 39.13 48,493 -1.53(-3.77%)
Jun 24, 2016 41.32 41.64 40.66 40.66 49,940 -2.15(-5.02%)
Jun 23, 2016 42.25 42.81 42.25 42.81 22,690 +1.00(+2.40%)
Jun 22, 2016 42.06 42.14 41.78 41.81 8,252 -0.15(-0.35%)
Jun 21, 2016 41.77 42.03 41.77 41.96 20,189 +0.27(+0.65%)
Jun 20, 2016 41.74 42.06 41.63 41.69 42,788 +0.50(+1.21%)
Jun 17, 2016 41.42 41.42 41.02 41.19 22,419 -0.32(-0.76%)
Jun 16, 2016 41.14 41.54 40.93 41.51 29,970 +0.13(+0.33%)
Jun 15, 2016 41.53 41.61 41.35 41.37 26,316 -0.08(-0.19%)
Jun 14, 2016 41.24 41.58 41.12 41.45 45,554 +0.07(+0.16%)
Jun 13, 2016 41.40 41.76 41.33 41.38 16,779 -0.17(-0.42%)
Jun 10, 2016 41.87 41.87 41.43 41.55 36,322 -0.72(-1.70%)
Jun 09, 2016 42.10 42.32 42.07 42.27 54,743 -0.04(-0.09%)
Jun 08, 2016 42.35 42.41 42.21 42.31 23,879 -0.01(-0.02%)
Jun 07, 2016 42.29 42.41 42.25 42.32 29,939 +0.21(+0.50%)
Jun 06, 2016 42.04 42.26 42.02 42.11 15,253 +0.06(+0.14%)
Jun 03, 2016 42.33 42.33 41.89 42.05 14,084 -0.22(-0.52%)
Jun 02, 2016 42.06 42.29 42.06 42.27 10,301 +0.03(+0.07%)
Jun 01, 2016 41.97 42.27 41.96 42.25 15,424 +0.02(+0.05%)
May 31, 2016 42.21 42.26 41.99 42.23 21,898 +0.17(+0.41%)
May 27, 2016 41.68 42.05 42.05 42.05 18,738 +0.36(+0.85%)
May 26, 2016 41.53 41.76 41.53 41.70 212,319 +0.12(+0.28%)
May 25, 2016 41.67 41.69 41.50 41.58 24,291 +0.12(+0.30%)
May 24, 2016 40.69 41.46 40.69 41.46 61,784 +1.10(+2.71%)
May 23, 2016 40.31 40.58 40.31 40.36 32,972 +0.12(+0.31%)
May 20, 2016 39.85 40.31 39.85 40.24 40,626 +0.81(+2.05%)
May 19, 2016 39.50 39.61 39.16 39.43 8,478 -0.16(-0.41%)
May 18, 2016 39.24 39.83 39.24 39.59 28,271 +0.39(+1.00%)
May 17, 2016 39.33 39.59 39.16 39.20 12,411 -0.22(-0.56%)
May 16, 2016 38.87 39.62 38.87 39.42 21,432 +0.60(+1.53%)
May 13, 2016 38.70 39.13 38.70 38.83 42,044 +0.12(+0.32%)
May 12, 2016 39.00 39.00 38.38 38.70 78,346 -0.26(-0.67%)
May 11, 2016 39.09 39.30 38.96 38.96 13,321 -0.27(-0.69%)
May 10, 2016 38.89 39.26 38.82 39.23 39,185 +0.55(+1.42%)
May 09, 2016 38.71 38.90 38.66 38.68 9,791 -0.05(-0.12%)
May 06, 2016 38.31 38.74 38.24 38.73 28,188 +0.16(+0.42%)
May 05, 2016 38.75 38.86 38.55 38.57 11,946 +0.02(+0.05%)
May 04, 2016 38.66 38.78 38.44 38.55 29,872 -0.28(-0.72%)
May 03, 2016 38.93 39.05 38.71 38.83 30,392 -0.52(-1.32%)
May 02, 2016 39.15 39.39 39.02 39.34 30,554 +0.08(+0.20%)
Apr 29, 2016 39.91 39.91 39.01 39.27 45,099 -0.78(-1.94%)
Apr 28, 2016 40.66 41.04 40.05 40.05 32,467 -0.82(-2.00%)
Apr 27, 2016 40.38 40.92 40.37 40.86 48,935 +0.14(+0.35%)
Apr 26, 2016 40.55 40.87 40.53 40.72 28,907 +0.37(+0.90%)
Apr 25, 2016 40.17 40.45 40.17 40.35 25,369 -0.01(-0.02%)
Apr 22, 2016 40.61 40.67 40.10 40.36 47,978 -0.33(-0.80%)
Apr 21, 2016 40.91 40.91 40.61 40.69 20,712 -0.08(-0.19%)
Apr 20, 2016 40.41 40.97 40.41 40.77 29,912 +0.21(+0.52%)
Apr 19, 2016 40.97 40.97 40.32 40.56 23,895 -0.26(-0.64%)
Apr 18, 2016 40.51 40.87 40.50 40.81 22,745 +0.17(+0.43%)
Apr 15, 2016 40.84 40.85 40.57 40.64 7,509 -0.29(-0.70%)
Apr 14, 2016 41.02 41.02 40.68 40.93 12,010 -0.38(-0.93%)
Apr 13, 2016 40.81 41.33 40.81 41.31 16,846 +0.70(+1.73%)
Apr 12, 2016 40.65 40.69 40.18 40.61 22,148 +0.03(+0.07%)
Apr 11, 2016 40.91 41.17 40.57 40.58 12,826 -0.08(-0.19%)
Apr 08, 2016 40.95 41.09 40.51 40.66 14,818 +0.11(+0.26%)
Apr 07, 2016 40.96 40.98 40.44 40.56 38,633 -0.66(-1.61%)
Apr 06, 2016 40.59 41.22 40.55 41.22 33,474 +0.52(+1.27%)
Apr 05, 2016 40.82 40.92 40.68 40.70 36,580 -0.45(-1.10%)
Apr 04, 2016 41.32 41.39 41.09 41.15 11,420 -0.26(-0.63%)
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.