Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

119.58 +0.09 (+0.08%)
Official Closing Price Updated: 4:15 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 28.50 28.50 28.31 28.37 0 -0.18(-0.62%)
Aug 29, 2013 28.25 28.63 28.25 28.54 0 +0.22(+0.79%)
Aug 28, 2013 28.15 28.43 28.15 28.32 0 +0.13(+0.47%)
Aug 27, 2013 28.51 28.51 28.10 28.19 0 -0.60(-2.07%)
Aug 26, 2013 28.86 28.95 28.77 28.78 0 -0.11(-0.39%)
Aug 23, 2013 28.82 28.90 28.77 28.90 0 +0.20(+0.68%)
Aug 22, 2013 28.46 29.03 28.46 28.70 0 +0.25(+0.88%)
Aug 21, 2013 28.36 28.62 28.36 28.45 0 -0.07(-0.23%)
Aug 20, 2013 28.42 28.51 28.37 28.51 0 +0.05(+0.17%)
Aug 19, 2013 28.49 28.56 28.45 28.47 0 -0.02(-0.07%)
Aug 16, 2013 28.46 28.59 28.46 28.49 0 -0.01(-0.02%)
Aug 15, 2013 28.76 28.76 28.46 28.49 27,949 -0.61(-2.10%)
Aug 14, 2013 29.16 29.23 29.09 29.10 0 -0.16(-0.53%)
Aug 13, 2013 29.17 29.30 29.04 29.26 10,815 +0.14(+0.48%)
Aug 12, 2013 28.94 29.15 28.89 29.12 20,722 +0.13(+0.45%)
Aug 09, 2013 29.03 29.09 28.90 28.99 13,077 -0.06(-0.21%)
Aug 08, 2013 29.09 29.10 28.91 29.05 14,008 +0.19(+0.66%)
Aug 07, 2013 28.88 28.88 28.68 28.86 5,437 -0.07(-0.22%)
Aug 06, 2013 29.11 29.11 28.88 28.92 23,940 -0.12(-0.42%)
Aug 05, 2013 29.14 29.14 29.03 29.05 8,068 +0.02(+0.06%)
Aug 02, 2013 29.03 29.03 28.94 29.03 11,739 +0.01(+0.02%)
Aug 01, 2013 28.85 29.05 28.85 29.03 7,794 +0.42(+1.47%)
Jul 31, 2013 28.48 28.71 28.48 28.60 0 +0.17(+0.61%)
Jul 30, 2013 28.16 28.47 28.16 28.43 0 +0.25(+0.89%)
Jul 29, 2013 28.22 28.25 28.09 28.18 0 -0.06(-0.20%)
Jul 26, 2013 28.16 28.24 28.04 28.24 0 -0.07(-0.23%)
Jul 25, 2013 28.23 28.35 28.20 28.30 0 +0.34(+1.23%)
Jul 24, 2013 28.17 28.19 27.88 27.96 0 -0.13(-0.46%)
Jul 23, 2013 28.28 28.28 28.06 28.09 0 -0.12(-0.42%)
Jul 22, 2013 28.23 28.28 28.21 28.21 0 -0.01(-0.04%)
Jul 19, 2013 28.28 28.35 28.14 28.22 0 -0.18(-0.62%)
Jul 18, 2013 28.37 28.48 28.35 28.39 0 +0.10(+0.36%)
Jul 17, 2013 28.26 28.37 28.22 28.29 21,533 +0.10(+0.36%)
Jul 16, 2013 28.20 28.29 28.13 28.19 0 +0.00(+0.00%)
Jul 15, 2013 28.09 28.21 28.07 28.19 0 +0.11(+0.39%)
Jul 12, 2013 28.05 28.09 27.99 28.08 0 +0.12(+0.43%)
Jul 11, 2013 27.73 27.96 27.70 27.96 0 +0.54(+1.98%)
Jul 10, 2013 27.22 27.41 27.21 27.41 0 +0.25(+0.91%)
Jul 09, 2013 27.19 27.19 27.05 27.17 0 +0.22(+0.80%)
Jul 08, 2013 27.18 27.25 26.92 26.95 0 -0.10(-0.38%)
Jul 05, 2013 27.20 27.20 26.94 27.06 0 +0.20(+0.76%)
Jul 03, 2013 26.68 26.96 26.68 26.85 0 +0.16(+0.60%)
Jul 02, 2013 26.83 26.92 26.61 26.69 0 -0.13(-0.49%)
Jul 01, 2013 26.94 27.05 26.82 26.82 0 +0.03(+0.12%)
Jun 28, 2013 26.76 26.87 26.61 26.79 75,007 -0.06(-0.23%)
Jun 27, 2013 26.86 26.95 26.82 26.85 0 +0.22(+0.84%)
Jun 26, 2013 26.57 26.67 26.54 26.63 0 +0.24(+0.91%)
Jun 25, 2013 26.28 26.40 26.15 26.39 0 +0.32(+1.21%)
Jun 24, 2013 26.24 26.24 25.93 26.07 0 -0.41(-1.54%)
Jun 21, 2013 26.60 26.61 26.26 26.48 80,893 -0.04(-0.17%)
Jun 20, 2013 26.88 26.90 26.43 26.53 0 -0.69(-2.52%)
Jun 19, 2013 27.43 27.48 27.17 27.21 0 -0.17(-0.61%)
Jun 18, 2013 27.21 27.42 27.21 27.38 0 +0.26(+0.96%)
Jun 17, 2013 26.90 27.29 26.90 27.12 0 +0.29(+1.07%)
Jun 14, 2013 27.08 27.08 26.79 26.83 0 -0.19(-0.69%)
Jun 13, 2013 26.50 27.03 26.50 27.02 27,029 +0.39(+1.46%)
Jun 12, 2013 27.17 27.17 26.63 26.63 34,318 -0.30(-1.10%)
Jun 11, 2013 27.04 27.22 26.92 26.92 18,810 -0.31(-1.12%)
Jun 10, 2013 27.29 27.32 27.17 27.23 0 -0.05(-0.17%)
Jun 07, 2013 27.01 27.28 26.88 27.28 0 +0.37(+1.38%)
Jun 06, 2013 26.88 26.91 26.65 26.91 0 +0.10(+0.38%)
Jun 05, 2013 27.04 27.04 26.75 26.80 0 -0.33(-1.22%)
Jun 04, 2013 27.25 27.37 27.03 27.14 0 +0.02(+0.06%)
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.