Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

126.75 +2.99 (+2.42%)
Streaming Delayed Price Updated: 3:00 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 38.74 38.75 38.48 38.57 32,350 -0.08(-0.21%)
Sep 29, 2014 38.24 38.74 38.24 38.65 14,798 +0.03(+0.07%)
Sep 26, 2014 38.42 38.67 38.30 38.62 57,691 +0.40(+1.06%)
Sep 25, 2014 38.80 38.80 38.15 38.22 97,348 -0.76(-1.95%)
Sep 24, 2014 38.68 39.00 38.49 38.98 71,341 +0.38(+1.00%)
Sep 23, 2014 38.49 38.79 38.49 38.60 31,136 -0.09(-0.23%)
Sep 22, 2014 39.12 39.12 38.58 38.68 22,995 -0.52(-1.33%)
Sep 19, 2014 39.81 39.81 39.07 39.21 89,287 -0.36(-0.90%)
Sep 18, 2014 39.28 39.56 39.22 39.56 104,088 +0.48(+1.24%)
Sep 17, 2014 39.02 39.29 38.87 39.08 202,334 +0.08(+0.20%)
Sep 16, 2014 38.43 39.03 38.43 39.00 67,164 +0.44(+1.15%)
Sep 15, 2014 39.15 39.15 38.51 38.56 36,963 -0.45(-1.15%)
Sep 12, 2014 39.30 39.30 38.92 39.01 48,772 -0.24(-0.62%)
Sep 11, 2014 39.13 39.25 38.95 39.25 67,451 +0.08(+0.21%)
Sep 10, 2014 39.13 39.22 38.92 39.17 29,336 +0.14(+0.36%)
Sep 09, 2014 39.42 39.42 38.99 39.03 37,408 -0.34(-0.87%)
Sep 08, 2014 39.17 39.52 39.17 39.37 63,392 +0.14(+0.34%)
Sep 05, 2014 39.00 39.23 38.98 39.23 29,670 +0.34(+0.86%)
Sep 04, 2014 39.07 39.16 38.82 38.90 96,398 +0.02(+0.05%)
Sep 03, 2014 38.88 39.01 38.82 38.88 36,389 +0.05(+0.12%)
Sep 02, 2014 38.95 39.09 38.66 38.83 181,278 +0.09(+0.24%)
Aug 29, 2014 38.71 38.74 38.74 38.74 19,005 +0.23(+0.61%)
Aug 28, 2014 38.38 38.51 38.26 38.50 21,219 +0.04(+0.10%)
Aug 27, 2014 38.58 38.58 38.41 38.47 38,492 -0.07(-0.17%)
Aug 26, 2014 38.55 38.58 38.49 38.53 42,523 +0.07(+0.17%)
Aug 25, 2014 38.76 38.76 38.39 38.47 128,688 -0.03(-0.07%)
Aug 22, 2014 38.47 38.60 38.47 38.49 31,564 -0.05(-0.12%)
Aug 21, 2014 38.53 38.54 38.41 38.54 32,189 +0.10(+0.27%)
Aug 20, 2014 38.36 38.48 38.36 38.44 41,532 +0.11(+0.29%)
Aug 19, 2014 38.14 38.34 38.12 38.33 49,993 +0.24(+0.64%)
Aug 18, 2014 38.02 38.09 37.84 38.08 121,361 +0.25(+0.67%)
Aug 15, 2014 37.91 38.00 37.50 37.83 43,901 +0.14(+0.37%)
Aug 14, 2014 37.69 37.70 37.54 37.69 40,716 +0.14(+0.37%)
Aug 13, 2014 37.38 37.56 37.35 37.55 48,086 +0.38(+1.03%)
Aug 12, 2014 37.26 37.27 36.95 37.16 47,585 -0.12(-0.33%)
Aug 11, 2014 37.16 37.39 37.12 37.29 45,815 +0.22(+0.61%)
Aug 08, 2014 36.84 37.00 36.71 37.06 25,294 +0.38(+1.05%)
Aug 07, 2014 37.12 37.12 36.55 36.68 28,016 -0.23(-0.63%)
Aug 06, 2014 36.80 37.09 36.59 36.91 33,300 -0.06(-0.16%)
Aug 05, 2014 37.15 37.29 36.86 36.97 27,918 -0.27(-0.72%)
Aug 04, 2014 37.03 37.35 36.88 37.24 84,291 +0.23(+0.63%)
Aug 01, 2014 37.04 37.32 36.78 37.00 120,219 -0.12(-0.33%)
Jul 31, 2014 37.59 37.59 37.13 37.13 28,073 -0.77(-2.03%)
Jul 30, 2014 37.90 37.96 37.67 37.89 30,595 +0.17(+0.46%)
Jul 29, 2014 37.89 37.93 37.65 37.72 22,019 -0.08(-0.21%)
Jul 28, 2014 37.89 37.89 37.44 37.80 22,699 +0.02(+0.05%)
Jul 25, 2014 37.87 37.87 37.65 37.78 25,991 -0.19(-0.49%)
Jul 24, 2014 37.85 37.99 37.85 37.97 20,451 +0.22(+0.60%)
Jul 23, 2014 37.94 37.94 37.68 37.74 29,261 -0.30(-0.79%)
Jul 22, 2014 37.91 38.15 37.91 38.04 35,101 +0.24(+0.64%)
Jul 21, 2014 37.77 37.88 37.61 37.80 36,520 +0.02(+0.05%)
Jul 18, 2014 37.53 37.79 37.53 37.78 61,675 +0.41(+1.10%)
Jul 17, 2014 37.75 37.80 37.33 37.37 33,157 -0.59(-1.55%)
Jul 16, 2014 38.00 38.07 37.89 37.96 189,204 +0.23(+0.62%)
Jul 15, 2014 37.88 37.91 37.51 37.73 150,790 -0.06(-0.15%)
Jul 14, 2014 37.85 37.92 37.73 37.78 36,527 +0.21(+0.56%)
Jul 11, 2014 37.52 37.62 37.44 37.57 22,058 +0.10(+0.27%)
Jul 10, 2014 37.09 37.61 36.99 37.47 19,930 -0.12(-0.33%)
Jul 09, 2014 37.60 37.63 37.36 37.59 18,487 +0.15(+0.40%)
Jul 08, 2014 37.97 37.97 37.18 37.44 32,835 -0.38(-1.02%)
Jul 07, 2014 38.12 38.12 37.81 37.83 39,096 -0.25(-0.66%)
Jul 03, 2014 38.02 38.08 38.08 38.08 22,848 +0.27(+0.72%)
Jul 02, 2014 37.89 37.90 37.77 37.81 95,507 -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.