Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 40.45 40.47 40.10 40.13 131,552 -0.26(-0.63%)
Jul 30, 2015 40.10 40.50 40.03 40.38 46,714 +0.28(+0.71%)
Jul 29, 2015 39.78 40.12 39.64 40.10 47,856 +0.30(+0.76%)
Jul 28, 2015 39.42 39.90 39.12 39.80 27,129 +0.43(+1.10%)
Jul 27, 2015 39.54 39.69 39.34 39.37 24,168 -0.45(-1.13%)
Jul 24, 2015 40.48 40.48 39.74 39.82 48,208 -0.52(-1.29%)
Jul 23, 2015 40.18 40.75 40.18 40.34 62,985 +0.27(+0.69%)
Jul 22, 2015 39.93 40.14 39.87 40.06 111,196 -0.41(-1.01%)
Jul 21, 2015 40.42 40.64 40.39 40.47 27,119 +0.02(+0.05%)
Jul 20, 2015 40.68 40.68 40.37 40.45 60,405 -0.08(-0.20%)
Jul 17, 2015 40.49 40.55 40.37 40.53 35,211 +0.22(+0.56%)
Jul 16, 2015 40.29 40.33 40.11 40.31 59,089 +0.14(+0.36%)
Jul 15, 2015 40.38 40.38 40.09 40.17 30,673 -0.24(-0.59%)
Jul 14, 2015 40.17 40.48 40.17 40.40 31,164 +0.32(+0.80%)
Jul 13, 2015 39.84 40.14 39.84 40.08 45,551 +0.49(+1.24%)
Jul 10, 2015 39.66 39.69 39.38 39.59 68,193 +0.35(+0.90%)
Jul 09, 2015 39.79 39.90 39.22 39.24 40,497 -0.07(-0.17%)
Jul 08, 2015 39.62 39.62 39.22 39.30 169,171 -0.62(-1.57%)
Jul 07, 2015 39.87 40.04 39.06 39.93 24,224 -0.05(-0.12%)
Jul 06, 2015 40.00 40.23 39.74 39.98 37,676 -0.41(-1.02%)
Jul 02, 2015 40.39 40.39 40.39 40.39 57,874 +0.05(+0.13%)
Jul 01, 2015 40.59 40.59 40.15 40.34 87,999 +0.17(+0.42%)
Jun 30, 2015 40.47 40.47 40.09 40.17 39,182 +0.02(+0.05%)
Jun 29, 2015 40.60 40.88 40.12 40.15 63,676 -1.00(-2.44%)
Jun 26, 2015 41.63 41.63 41.01 41.15 64,219 -0.69(-1.65%)
Jun 25, 2015 42.13 42.13 41.74 41.84 41,920 -0.16(-0.38%)
Jun 24, 2015 42.29 42.31 41.93 42.00 65,465 -0.32(-0.74%)
Jun 23, 2015 42.52 42.52 42.22 42.32 14,621 -0.11(-0.27%)
Jun 22, 2015 42.43 42.49 42.31 42.43 42,453 +0.24(+0.56%)
Jun 19, 2015 42.48 42.48 42.11 42.20 20,395 -0.17(-0.40%)
Jun 18, 2015 42.01 42.47 42.01 42.37 24,237 +0.47(+1.13%)
Jun 17, 2015 41.77 42.08 41.68 41.89 22,025 +0.10(+0.25%)
Jun 16, 2015 41.53 41.89 41.53 41.79 33,801 +0.11(+0.27%)
Jun 15, 2015 41.67 41.70 41.36 41.68 16,261 -0.24(-0.56%)
Jun 12, 2015 42.06 42.15 41.90 41.91 11,076 -0.33(-0.78%)
Jun 11, 2015 42.26 42.45 42.21 42.24 41,443 +0.03(+0.07%)
Jun 10, 2015 41.83 42.29 41.83 42.22 22,738 +0.56(+1.34%)
Jun 09, 2015 41.79 41.79 41.36 41.66 30,874 -0.10(-0.25%)
Jun 08, 2015 42.31 42.38 41.70 41.76 20,052 -0.61(-1.45%)
Jun 05, 2015 42.21 42.43 42.32 42.38 33,966 +0.06(+0.13%)
Jun 04, 2015 42.52 42.69 42.23 42.32 59,818 -0.36(-0.84%)
Jun 03, 2015 42.92 42.99 42.68 42.68 53,535 -0.07(-0.15%)
Jun 02, 2015 42.87 42.94 42.67 42.74 19,850 -0.19(-0.44%)
Jun 01, 2015 42.93 43.05 42.80 42.93 27,860 +0.11(+0.26%)
May 29, 2015 43.06 43.07 42.69 42.82 13,307 -0.12(-0.29%)
May 28, 2015 42.79 43.01 42.79 42.94 20,231 +0.04(+0.09%)
May 27, 2015 41.90 42.98 41.90 42.90 64,748 +1.04(+2.48%)
May 26, 2015 42.20 42.20 41.70 41.87 27,256 -0.49(-1.16%)
May 22, 2015 42.21 42.36 42.36 42.36 24,766 +0.10(+0.25%)
May 21, 2015 42.05 42.32 41.91 42.25 47,640 +0.07(+0.16%)
May 20, 2015 42.14 42.41 42.06 42.19 19,371 +0.10(+0.25%)
May 19, 2015 42.46 42.46 42.08 42.08 15,952 -0.22(-0.51%)
May 18, 2015 42.08 42.36 41.98 42.30 35,844 +0.21(+0.50%)
May 15, 2015 42.28 42.38 42.05 42.09 124,632 -0.10(-0.25%)
May 14, 2015 41.86 42.23 41.86 42.20 34,418 +0.57(+1.36%)
May 13, 2015 41.55 41.79 41.53 41.63 24,603 +0.23(+0.55%)
May 12, 2015 41.38 41.57 41.14 41.40 37,060 -0.26(-0.61%)
May 11, 2015 41.71 41.80 41.64 41.66 31,617 -0.09(-0.23%)
May 08, 2015 41.71 41.82 41.70 41.75 17,844 +0.36(+0.87%)
May 07, 2015 41.21 41.48 41.19 41.39 31,056 +0.32(+0.78%)
May 06, 2015 41.39 41.44 40.83 41.07 61,530 -0.20(-0.48%)
May 05, 2015 41.79 41.81 41.27 41.27 29,851 -0.78(-1.86%)
May 04, 2015 42.08 42.21 42.00 42.05 32,664 +0.05(+0.11%)
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.