Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

190.95 -0.05 (-0.03%)
Streaming Delayed Price Updated: 3:34 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 28.43 28.66 28.43 28.55 0 +0.17(+0.61%)
Jul 30, 2013 28.11 28.42 28.11 28.38 0 +0.25(+0.89%)
Jul 29, 2013 28.17 28.20 28.04 28.13 0 -0.06(-0.20%)
Jul 26, 2013 28.11 28.19 27.99 28.19 0 -0.06(-0.23%)
Jul 25, 2013 28.18 28.30 28.15 28.25 0 +0.34(+1.23%)
Jul 24, 2013 28.12 28.14 27.83 27.91 0 -0.13(-0.46%)
Jul 23, 2013 28.23 28.23 28.01 28.04 0 -0.12(-0.42%)
Jul 22, 2013 28.18 28.23 28.16 28.16 0 -0.01(-0.04%)
Jul 19, 2013 28.23 28.30 28.09 28.17 0 -0.18(-0.62%)
Jul 18, 2013 28.32 28.43 28.30 28.34 0 +0.10(+0.36%)
Jul 17, 2013 28.21 28.32 28.17 28.24 21,571 +0.10(+0.36%)
Jul 16, 2013 28.15 28.24 28.08 28.14 0 +0.00(+0.00%)
Jul 15, 2013 28.04 28.16 28.02 28.14 0 +0.11(+0.40%)
Jul 12, 2013 28.00 28.04 27.94 28.03 0 +0.12(+0.43%)
Jul 11, 2013 27.69 27.91 27.65 27.91 0 +0.54(+1.98%)
Jul 10, 2013 27.18 27.37 27.16 27.37 0 +0.25(+0.91%)
Jul 09, 2013 27.14 27.14 27.00 27.12 0 +0.21(+0.80%)
Jul 08, 2013 27.13 27.20 26.87 26.90 0 -0.10(-0.38%)
Jul 05, 2013 27.15 27.15 26.89 27.01 0 +0.20(+0.76%)
Jul 03, 2013 26.63 26.91 26.63 26.80 0 +0.16(+0.60%)
Jul 02, 2013 26.79 26.87 26.56 26.65 0 -0.13(-0.49%)
Jul 01, 2013 26.89 27.00 26.78 26.78 0 +0.03(+0.12%)
Jun 28, 2013 26.71 26.82 26.57 26.74 75,141 -0.06(-0.23%)
Jun 27, 2013 26.81 26.90 26.78 26.80 0 +0.22(+0.84%)
Jun 26, 2013 26.53 26.62 26.49 26.58 0 +0.24(+0.91%)
Jun 25, 2013 26.23 26.35 26.10 26.34 0 +0.32(+1.21%)
Jun 24, 2013 26.19 26.19 25.89 26.03 0 -0.41(-1.54%)
Jun 21, 2013 26.55 26.56 26.21 26.43 81,038 -0.04(-0.17%)
Jun 20, 2013 26.83 26.85 26.39 26.48 0 -0.68(-2.52%)
Jun 19, 2013 27.38 27.43 27.12 27.16 0 -0.17(-0.61%)
Jun 18, 2013 27.16 27.38 27.16 27.33 0 +0.26(+0.96%)
Jun 17, 2013 26.85 27.24 26.85 27.07 0 +0.29(+1.07%)
Jun 14, 2013 27.03 27.03 26.74 26.78 0 -0.18(-0.69%)
Jun 13, 2013 26.45 26.98 26.45 26.97 27,077 +0.39(+1.46%)
Jun 12, 2013 27.13 27.13 26.58 26.58 34,379 -0.30(-1.10%)
Jun 11, 2013 27.00 27.17 26.88 26.88 18,844 -0.30(-1.12%)
Jun 10, 2013 27.25 27.27 27.12 27.18 0 -0.05(-0.17%)
Jun 07, 2013 26.96 27.23 26.83 27.23 0 +0.37(+1.38%)
Jun 06, 2013 26.83 26.86 26.60 26.86 0 +0.10(+0.38%)
Jun 05, 2013 26.99 26.99 26.70 26.76 0 -0.33(-1.22%)
Jun 04, 2013 27.20 27.32 26.99 27.09 0 +0.02(+0.06%)
Jun 03, 2013 27.14 27.18 26.84 27.07 43,869 -0.04(-0.14%)
May 31, 2013 27.26 27.31 27.10 27.11 34,106 -0.24(-0.88%)
May 30, 2013 27.06 27.44 27.06 27.35 0 +0.34(+1.27%)
May 29, 2013 26.92 27.05 26.79 27.01 45,851 +0.01(+0.03%)
May 28, 2013 27.11 27.18 26.94 27.00 36,197 +0.20(+0.76%)
May 24, 2013 26.73 26.80 26.54 26.79 0 -0.09(-0.34%)
May 23, 2013 26.68 26.93 26.67 26.89 0 +0.00(+0.00%)
May 22, 2013 27.41 27.43 26.81 26.89 0 -0.43(-1.56%)
May 21, 2013 27.27 27.33 27.19 27.31 0 +0.05(+0.17%)
May 20, 2013 27.27 27.37 27.21 27.26 0 -0.11(-0.41%)
May 17, 2013 27.25 27.38 27.14 27.38 0 +0.23(+0.85%)
May 16, 2013 27.24 27.38 27.12 27.14 45,347 +0.06(+0.24%)
May 15, 2013 26.83 27.12 26.83 27.08 0 +0.32(+1.21%)
May 13, 2013 27.00 27.00 26.73 26.76 0 -0.19(-0.69%)
May 10, 2013 26.80 26.96 26.80 26.94 0 +0.20(+0.75%)
May 09, 2013 26.78 26.86 26.72 26.74 0 -0.08(-0.29%)
May 08, 2013 26.62 26.84 26.62 26.82 0 +0.19(+0.73%)
May 07, 2013 26.69 26.74 26.58 26.63 0 -0.01(-0.03%)
May 06, 2013 26.58 26.70 26.52 26.64 0 +0.11(+0.42%)
May 03, 2013 26.45 26.56 26.45 26.52 0 +0.29(+1.09%)
May 02, 2013 25.92 26.26 25.92 26.24 0 +0.36(+1.39%)
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.