Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

108.98 -0.47 (-0.43%)
Streaming Delayed Price Updated: 2:18 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 37.33 37.47 37.30 37.45 83,620 +0.24(+0.65%)
Jun 27, 2014 37.08 37.23 37.01 37.20 15,446 +0.12(+0.33%)
Jun 26, 2014 37.16 37.16 36.89 37.08 14,436 -0.14(-0.38%)
Jun 25, 2014 37.05 37.22 36.94 37.22 19,220 +0.19(+0.51%)
Jun 24, 2014 37.19 37.43 36.95 37.03 25,157 -0.08(-0.22%)
Jun 23, 2014 37.21 37.21 37.09 37.12 9,542 -0.04(-0.12%)
Jun 20, 2014 37.22 37.22 37.00 37.16 37,209 +0.02(+0.04%)
Jun 19, 2014 37.31 37.31 36.96 37.14 33,968 -0.14(-0.38%)
Jun 18, 2014 37.13 37.28 36.91 37.28 52,823 +0.19(+0.50%)
Jun 17, 2014 36.92 37.16 36.90 37.10 85,783 +0.20(+0.53%)
Jun 16, 2014 36.76 36.95 36.71 36.90 50,745 +0.13(+0.37%)
Jun 13, 2014 36.80 36.85 36.63 36.77 55,317 +0.24(+0.66%)
Jun 12, 2014 36.60 36.71 36.40 36.53 14,654 -0.20(-0.54%)
Jun 11, 2014 36.65 36.77 36.51 36.72 19,284 +0.06(+0.15%)
Jun 10, 2014 36.60 36.67 36.48 36.67 20,577 +0.12(+0.33%)
Jun 06, 2014 36.40 36.56 36.40 36.54 24,947 +0.29(+0.80%)
Jun 05, 2014 36.00 36.31 35.87 36.25 91,864 +0.32(+0.88%)
Jun 04, 2014 35.74 35.96 35.74 35.94 19,421 +0.09(+0.26%)
Jun 03, 2014 35.83 35.88 35.70 35.84 22,782 +0.02(+0.05%)
Jun 02, 2014 35.96 35.96 35.66 35.82 26,435 +0.07(+0.18%)
May 30, 2014 35.74 35.80 35.62 35.76 38,189 -0.05(-0.13%)
May 29, 2014 35.82 35.84 35.68 35.81 22,822 +0.13(+0.37%)
May 28, 2014 35.81 35.81 35.61 35.67 19,299 -0.06(-0.16%)
May 27, 2014 35.51 35.73 35.42 35.73 92,259 +0.41(+1.17%)
May 23, 2014 34.96 35.32 35.32 35.32 28,865 +0.27(+0.77%)
May 22, 2014 34.89 35.07 34.83 35.05 94,628 +0.26(+0.75%)
May 21, 2014 34.66 34.82 34.64 34.79 35,931 +0.26(+0.76%)
May 20, 2014 34.64 34.79 34.40 34.52 56,336 -0.20(-0.57%)
May 19, 2014 34.40 34.74 34.40 34.72 144,750 +0.37(+1.07%)
May 16, 2014 34.12 34.39 34.07 34.35 13,895 +0.20(+0.59%)
May 15, 2014 34.33 34.41 33.80 34.15 42,920 -0.21(-0.61%)
May 14, 2014 34.36 34.53 34.36 34.36 42,335 -0.10(-0.29%)
May 13, 2014 34.54 34.70 34.44 34.46 67,247 -0.13(-0.38%)
May 12, 2014 34.04 34.61 34.04 34.59 82,387 +0.65(+1.90%)
May 09, 2014 33.91 33.94 33.65 33.94 20,185 +0.09(+0.28%)
May 08, 2014 33.91 34.29 33.77 33.85 14,083 +0.12(+0.36%)
May 07, 2014 34.03 34.03 33.47 33.73 52,795 -0.27(-0.80%)
May 06, 2014 34.35 34.35 34.00 34.00 8,134 -0.30(-0.87%)
May 05, 2014 34.12 34.30 33.96 34.30 13,578 +0.03(+0.08%)
May 02, 2014 34.34 34.42 34.18 34.27 20,872 +0.05(+0.14%)
May 01, 2014 34.19 34.52 34.14 34.22 84,374 +0.06(+0.19%)
Apr 30, 2014 34.01 34.16 33.87 34.16 30,299 +0.22(+0.63%)
Apr 29, 2014 33.69 34.01 33.67 33.94 109,896 +0.27(+0.81%)
Apr 28, 2014 34.06 34.09 33.21 33.67 20,246 -0.21(-0.62%)
Apr 25, 2014 34.38 34.39 33.78 33.88 76,739 -0.78(-2.25%)
Apr 24, 2014 35.10 35.10 34.48 34.66 50,706 +0.06(+0.16%)
Apr 23, 2014 34.85 34.85 34.54 34.61 63,692 -0.22(-0.62%)
Apr 22, 2014 34.61 34.91 34.61 34.82 88,237 +0.22(+0.65%)
Apr 21, 2014 34.54 34.61 34.26 34.60 15,279 +0.23(+0.68%)
Apr 17, 2014 34.08 34.37 34.37 34.37 12,401 +0.27(+0.80%)
Apr 16, 2014 34.08 34.10 33.71 34.09 35,038 +0.18(+0.52%)
Apr 15, 2014 33.77 33.98 33.26 33.92 60,605 +0.36(+1.07%)
Apr 14, 2014 33.50 33.78 33.35 33.56 44,513 +0.31(+0.92%)
Apr 11, 2014 33.53 33.75 33.15 33.25 141,906 -0.49(-1.44%)
Apr 10, 2014 34.93 34.93 33.65 33.74 139,169 -1.09(-3.14%)
Apr 09, 2014 34.61 34.85 34.42 34.83 50,762 +0.44(+1.27%)
Apr 08, 2014 33.94 34.43 33.94 34.39 96,559 +0.48(+1.41%)
Apr 07, 2014 34.09 34.39 33.76 33.92 162,742 -0.45(-1.30%)
Apr 04, 2014 35.53 35.53 34.24 34.36 84,365 -0.92(-2.60%)
Apr 03, 2014 35.65 35.78 35.19 35.28 35,609 -0.25(-0.69%)
Apr 02, 2014 35.59 35.72 35.39 35.53 39,950 -0.04(-0.12%)
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.