Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

118.79 +2.26 (+1.94%)
Official Closing Price Updated: 4:15 PM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 40.53 40.55 40.18 40.21 131,291 -0.26(-0.63%)
Jul 30, 2015 40.18 40.58 40.11 40.46 46,621 +0.28(+0.71%)
Jul 29, 2015 39.86 40.20 39.72 40.18 47,761 +0.30(+0.76%)
Jul 28, 2015 39.50 39.98 39.19 39.88 27,075 +0.43(+1.10%)
Jul 27, 2015 39.62 39.77 39.42 39.44 24,120 -0.45(-1.13%)
Jul 24, 2015 40.56 40.56 39.82 39.90 48,113 -0.52(-1.29%)
Jul 23, 2015 40.26 40.83 40.26 40.42 62,860 +0.28(+0.69%)
Jul 22, 2015 40.01 40.22 39.95 40.14 110,975 -0.41(-1.01%)
Jul 21, 2015 40.50 40.72 40.47 40.55 27,065 +0.02(+0.05%)
Jul 20, 2015 40.76 40.76 40.45 40.53 60,285 -0.08(-0.20%)
Jul 17, 2015 40.57 40.64 40.45 40.61 35,141 +0.22(+0.56%)
Jul 16, 2015 40.37 40.41 40.19 40.39 58,972 +0.14(+0.36%)
Jul 15, 2015 40.46 40.46 40.17 40.25 30,612 -0.24(-0.59%)
Jul 14, 2015 40.25 40.57 40.25 40.48 31,102 +0.32(+0.80%)
Jul 13, 2015 39.91 40.22 39.91 40.16 45,461 +0.49(+1.24%)
Jul 10, 2015 39.73 39.77 39.46 39.67 68,057 +0.35(+0.90%)
Jul 09, 2015 39.87 39.98 39.30 39.32 40,416 -0.07(-0.17%)
Jul 08, 2015 39.70 39.70 39.30 39.38 168,835 -0.63(-1.56%)
Jul 07, 2015 39.95 40.12 39.14 40.01 24,176 -0.05(-0.12%)
Jul 06, 2015 40.08 40.31 39.82 40.06 37,601 -0.41(-1.02%)
Jul 02, 2015 40.47 40.47 40.47 40.47 57,759 +0.05(+0.13%)
Jul 01, 2015 40.67 40.67 40.23 40.42 87,824 +0.17(+0.42%)
Jun 30, 2015 40.55 40.55 40.17 40.25 39,104 +0.02(+0.05%)
Jun 29, 2015 40.68 40.96 40.20 40.23 63,549 -1.01(-2.44%)
Jun 26, 2015 41.72 41.72 41.09 41.23 64,091 -0.69(-1.65%)
Jun 25, 2015 42.21 42.21 41.82 41.93 41,837 -0.16(-0.38%)
Jun 24, 2015 42.37 42.39 42.02 42.09 65,335 -0.32(-0.75%)
Jun 23, 2015 42.60 42.60 42.30 42.40 14,592 -0.11(-0.27%)
Jun 22, 2015 42.52 42.58 42.39 42.52 42,368 +0.24(+0.56%)
Jun 19, 2015 42.56 42.56 42.19 42.28 20,354 -0.17(-0.40%)
Jun 18, 2015 42.09 42.55 42.09 42.45 24,188 +0.47(+1.13%)
Jun 17, 2015 41.85 42.17 41.77 41.98 21,981 +0.10(+0.25%)
Jun 16, 2015 41.62 41.97 41.62 41.87 33,734 +0.11(+0.27%)
Jun 15, 2015 41.75 41.79 41.44 41.76 16,228 -0.24(-0.56%)
Jun 12, 2015 42.15 42.23 41.99 42.00 11,053 -0.33(-0.78%)
Jun 11, 2015 42.35 42.54 42.29 42.33 41,360 +0.03(+0.07%)
Jun 10, 2015 41.91 42.38 41.91 42.30 22,693 +0.56(+1.34%)
Jun 09, 2015 41.87 41.87 41.44 41.74 30,812 -0.10(-0.25%)
Jun 08, 2015 42.39 42.46 41.78 41.84 20,012 -0.62(-1.45%)
Jun 05, 2015 42.29 42.52 42.40 42.46 33,899 +0.06(+0.13%)
Jun 04, 2015 42.60 42.77 42.32 42.40 59,698 -0.36(-0.84%)
Jun 03, 2015 43.01 43.08 42.76 42.76 53,428 -0.07(-0.15%)
Jun 02, 2015 42.95 43.03 42.76 42.83 19,810 -0.19(-0.44%)
Jun 01, 2015 43.02 43.13 42.89 43.02 27,804 +0.11(+0.26%)
May 29, 2015 43.14 43.16 42.77 42.91 13,280 -0.12(-0.29%)
May 28, 2015 42.88 43.09 42.88 43.03 20,190 +0.04(+0.09%)
May 27, 2015 41.99 43.07 41.99 42.99 64,618 +1.04(+2.48%)
May 26, 2015 42.28 42.28 41.79 41.95 27,202 -0.49(-1.16%)
May 22, 2015 42.29 42.44 42.44 42.44 24,716 +0.10(+0.25%)
May 21, 2015 42.13 42.40 41.99 42.34 47,545 +0.07(+0.16%)
May 20, 2015 42.22 42.50 42.15 42.27 19,333 +0.10(+0.25%)
May 19, 2015 42.55 42.55 42.17 42.17 15,920 -0.22(-0.51%)
May 18, 2015 42.17 42.44 42.06 42.38 35,773 +0.21(+0.50%)
May 15, 2015 42.37 42.47 42.13 42.18 124,384 -0.11(-0.25%)
May 14, 2015 41.94 42.32 41.94 42.28 34,350 +0.57(+1.36%)
May 13, 2015 41.64 41.87 41.61 41.71 24,554 +0.23(+0.55%)
May 12, 2015 41.47 41.65 41.23 41.49 36,986 -0.26(-0.61%)
May 11, 2015 41.80 41.88 41.72 41.74 31,554 -0.09(-0.23%)
May 08, 2015 41.80 41.91 41.79 41.84 17,808 +0.36(+0.87%)
May 07, 2015 41.30 41.56 41.27 41.48 30,994 +0.32(+0.78%)
May 06, 2015 41.48 41.52 40.91 41.15 61,407 -0.20(-0.48%)
May 05, 2015 41.87 41.89 41.35 41.35 29,792 -0.79(-1.86%)
May 04, 2015 42.17 42.29 42.08 42.14 32,598 +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.