Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

111.60 +2.75 (+2.53%)
Streaming Delayed Price Updated: 3:26 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 38.77 38.78 38.51 38.60 32,324 -0.08(-0.21%)
Sep 29, 2014 38.27 38.77 38.27 38.68 14,786 +0.03(+0.07%)
Sep 26, 2014 38.45 38.70 38.33 38.65 57,645 +0.40(+1.06%)
Sep 25, 2014 38.83 38.83 38.18 38.25 97,272 -0.76(-1.95%)
Sep 24, 2014 38.71 39.03 38.52 39.01 71,285 +0.38(+1.00%)
Sep 23, 2014 38.52 38.82 38.52 38.63 31,112 -0.09(-0.23%)
Sep 22, 2014 39.15 39.15 38.61 38.72 22,977 -0.52(-1.33%)
Sep 19, 2014 39.85 39.85 39.10 39.24 89,217 -0.36(-0.90%)
Sep 18, 2014 39.31 39.59 39.25 39.59 104,006 +0.48(+1.24%)
Sep 17, 2014 39.05 39.32 38.90 39.11 202,174 +0.08(+0.20%)
Sep 16, 2014 38.46 39.06 38.46 39.03 67,112 +0.44(+1.15%)
Sep 15, 2014 39.18 39.18 38.54 38.59 36,934 -0.45(-1.15%)
Sep 12, 2014 39.33 39.33 38.95 39.04 48,734 -0.24(-0.62%)
Sep 11, 2014 39.16 39.28 38.98 39.28 67,397 +0.08(+0.21%)
Sep 10, 2014 39.16 39.25 38.96 39.20 29,313 +0.14(+0.36%)
Sep 09, 2014 39.45 39.45 39.02 39.06 37,378 -0.34(-0.87%)
Sep 08, 2014 39.20 39.55 39.20 39.40 63,342 +0.14(+0.34%)
Sep 05, 2014 39.03 39.26 39.01 39.26 29,647 +0.34(+0.86%)
Sep 04, 2014 39.11 39.19 38.85 38.93 96,322 +0.02(+0.05%)
Sep 03, 2014 38.91 39.04 38.85 38.91 36,360 +0.05(+0.12%)
Sep 02, 2014 38.98 39.12 38.69 38.86 181,136 +0.09(+0.24%)
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%)
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.