Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

111.38 +2.53 (+2.32%)
Official Closing Price Updated: 4:15 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 38.74 38.77 38.77 38.77 18,990 +0.23(+0.61%)
Aug 28, 2014 38.41 38.54 38.29 38.53 21,202 +0.04(+0.10%)
Aug 27, 2014 38.61 38.61 38.44 38.50 38,462 -0.07(-0.17%)
Aug 26, 2014 38.58 38.61 38.52 38.56 42,489 +0.07(+0.17%)
Aug 25, 2014 38.79 38.79 38.42 38.50 128,586 -0.03(-0.07%)
Aug 22, 2014 38.50 38.63 38.50 38.52 31,539 -0.05(-0.12%)
Aug 21, 2014 38.56 38.57 38.44 38.57 32,163 +0.10(+0.27%)
Aug 20, 2014 38.39 38.51 38.39 38.47 41,499 +0.11(+0.29%)
Aug 19, 2014 38.17 38.37 38.15 38.36 49,953 +0.24(+0.64%)
Aug 18, 2014 38.05 38.12 37.87 38.11 121,265 +0.25(+0.67%)
Aug 15, 2014 37.94 38.03 37.53 37.86 43,867 +0.14(+0.37%)
Aug 14, 2014 37.72 37.73 37.57 37.72 40,684 +0.14(+0.37%)
Aug 13, 2014 37.41 37.59 37.38 37.58 48,048 +0.38(+1.03%)
Aug 12, 2014 37.29 37.30 36.98 37.19 47,547 -0.12(-0.33%)
Aug 11, 2014 37.19 37.42 37.15 37.31 45,779 +0.22(+0.61%)
Aug 08, 2014 36.87 37.03 36.74 37.09 25,275 +0.38(+1.05%)
Aug 07, 2014 37.15 37.15 36.58 36.71 27,994 -0.23(-0.63%)
Aug 06, 2014 36.83 37.12 36.62 36.94 33,274 -0.06(-0.16%)
Aug 05, 2014 37.17 37.31 36.89 37.00 27,896 -0.27(-0.72%)
Aug 04, 2014 37.06 37.38 36.91 37.27 84,225 +0.23(+0.63%)
Aug 01, 2014 37.07 37.35 36.81 37.03 120,124 -0.12(-0.33%)
Jul 31, 2014 37.62 37.62 37.16 37.16 28,051 -0.77(-2.03%)
Jul 30, 2014 37.93 37.99 37.70 37.92 30,570 +0.17(+0.46%)
Jul 29, 2014 37.92 37.96 37.68 37.75 22,001 -0.08(-0.21%)
Jul 28, 2014 37.91 37.91 37.47 37.83 22,681 +0.02(+0.05%)
Jul 25, 2014 37.90 37.90 37.68 37.81 25,970 -0.19(-0.49%)
Jul 24, 2014 37.88 38.02 37.88 38.00 20,435 +0.23(+0.60%)
Jul 23, 2014 37.97 37.97 37.71 37.77 29,238 -0.30(-0.79%)
Jul 22, 2014 37.94 38.18 37.94 38.07 35,074 +0.24(+0.64%)
Jul 21, 2014 37.80 37.91 37.64 37.83 36,492 +0.02(+0.05%)
Jul 18, 2014 37.56 37.82 37.56 37.81 61,627 +0.41(+1.10%)
Jul 17, 2014 37.78 37.83 37.36 37.40 33,131 -0.59(-1.55%)
Jul 16, 2014 38.03 38.10 37.92 37.99 189,055 +0.23(+0.62%)
Jul 15, 2014 37.91 37.94 37.54 37.76 150,671 -0.06(-0.15%)
Jul 14, 2014 37.88 37.95 37.76 37.81 36,498 +0.21(+0.56%)
Jul 11, 2014 37.55 37.65 37.47 37.60 22,041 +0.10(+0.27%)
Jul 10, 2014 37.12 37.64 37.02 37.50 19,915 -0.12(-0.33%)
Jul 09, 2014 37.63 37.66 37.39 37.62 18,472 +0.15(+0.40%)
Jul 08, 2014 38.00 38.00 37.20 37.47 32,809 -0.38(-1.02%)
Jul 07, 2014 38.15 38.15 37.84 37.86 39,065 -0.25(-0.66%)
Jul 03, 2014 38.05 38.11 38.11 38.11 22,830 +0.27(+0.72%)
Jul 02, 2014 37.92 37.93 37.80 37.84 95,431 -0.05(-0.12%)
Jul 01, 2014 37.55 37.95 37.55 37.89 89,122 +0.44(+1.18%)
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%)
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.