Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

109.45 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 30.26 30.38 30.18 30.29 0 -0.08(-0.28%)
Sep 26, 2013 30.44 30.50 30.30 30.37 0 +0.06(+0.18%)
Sep 25, 2013 30.30 30.43 30.21 30.31 0 +0.07(+0.22%)
Sep 24, 2013 30.17 30.37 30.16 30.25 0 +0.12(+0.40%)
Sep 23, 2013 30.39 30.40 30.01 30.13 0 -0.18(-0.61%)
Sep 20, 2013 30.57 30.57 30.31 30.31 0 -0.11(-0.36%)
Sep 19, 2013 30.43 30.48 30.36 30.42 0 +0.11(+0.37%)
Sep 18, 2013 30.14 30.39 30.07 30.31 0 +0.16(+0.52%)
Sep 17, 2013 30.02 30.15 30.01 30.15 0 +0.30(+1.01%)
Sep 16, 2013 30.01 30.03 29.85 29.85 0 +0.06(+0.21%)
Sep 13, 2013 29.86 29.86 29.64 29.79 0 +0.03(+0.09%)
Sep 12, 2013 29.94 29.94 29.73 29.76 0 -0.12(-0.39%)
Sep 11, 2013 29.71 29.95 29.65 29.88 0 +0.09(+0.30%)
Sep 10, 2013 29.69 29.79 29.66 29.79 0 +0.38(+1.30%)
Sep 09, 2013 29.24 29.49 29.24 29.41 0 +0.27(+0.92%)
Sep 06, 2013 29.22 29.29 28.91 29.14 0 +0.04(+0.13%)
Sep 05, 2013 29.08 29.16 29.02 29.10 0 +0.12(+0.42%)
Sep 04, 2013 28.70 29.06 28.70 28.98 0 +0.38(+1.33%)
Sep 03, 2013 28.66 28.87 28.56 28.60 0 +0.21(+0.75%)
Aug 30, 2013 28.52 28.52 28.33 28.39 0 -0.18(-0.62%)
Aug 29, 2013 28.28 28.65 28.28 28.57 0 +0.22(+0.79%)
Aug 28, 2013 28.17 28.45 28.17 28.34 0 +0.13(+0.47%)
Aug 27, 2013 28.53 28.53 28.12 28.21 0 -0.60(-2.07%)
Aug 26, 2013 28.88 28.97 28.80 28.81 0 -0.11(-0.39%)
Aug 23, 2013 28.84 28.93 28.80 28.92 0 +0.20(+0.68%)
Aug 22, 2013 28.48 29.05 28.48 28.72 0 +0.25(+0.88%)
Aug 21, 2013 28.38 28.64 28.38 28.47 0 -0.06(-0.23%)
Aug 20, 2013 28.44 28.54 28.39 28.54 0 +0.05(+0.17%)
Aug 19, 2013 28.51 28.58 28.47 28.49 0 -0.02(-0.07%)
Aug 16, 2013 28.48 28.61 28.48 28.51 0 -0.01(-0.02%)
Aug 15, 2013 28.78 28.78 28.48 28.51 27,926 -0.61(-2.10%)
Aug 14, 2013 29.19 29.25 29.12 29.13 0 -0.16(-0.53%)
Aug 13, 2013 29.20 29.33 29.06 29.28 10,806 +0.14(+0.48%)
Aug 12, 2013 28.96 29.18 28.91 29.14 20,706 +0.13(+0.45%)
Aug 09, 2013 29.06 29.12 28.92 29.01 13,067 -0.06(-0.21%)
Aug 08, 2013 29.11 29.12 28.94 29.07 13,997 +0.19(+0.66%)
Aug 07, 2013 28.90 28.90 28.70 28.88 5,433 -0.07(-0.22%)
Aug 06, 2013 29.13 29.13 28.90 28.95 23,921 -0.12(-0.42%)
Aug 05, 2013 29.16 29.16 29.05 29.07 8,062 +0.02(+0.06%)
Aug 02, 2013 29.06 29.06 28.96 29.05 11,729 +0.01(+0.02%)
Aug 01, 2013 28.87 29.07 28.87 29.05 7,788 +0.42(+1.47%)
Jul 31, 2013 28.50 28.73 28.50 28.63 0 +0.17(+0.61%)
Jul 30, 2013 28.18 28.50 28.18 28.45 0 +0.25(+0.89%)
Jul 29, 2013 28.24 28.28 28.12 28.20 0 -0.06(-0.20%)
Jul 26, 2013 28.18 28.26 28.06 28.26 0 -0.07(-0.23%)
Jul 25, 2013 28.25 28.37 28.22 28.32 0 +0.34(+1.23%)
Jul 24, 2013 28.19 28.21 27.91 27.98 0 -0.13(-0.46%)
Jul 23, 2013 28.30 28.30 28.08 28.11 0 -0.12(-0.42%)
Jul 22, 2013 28.25 28.30 28.23 28.23 0 -0.01(-0.04%)
Jul 19, 2013 28.30 28.37 28.17 28.24 0 -0.18(-0.62%)
Jul 18, 2013 28.39 28.50 28.37 28.42 0 +0.10(+0.36%)
Jul 17, 2013 28.29 28.39 28.24 28.31 21,516 +0.10(+0.36%)
Jul 16, 2013 28.22 28.31 28.16 28.21 0 +0.00(+0.00%)
Jul 15, 2013 28.11 28.23 28.09 28.21 0 +0.11(+0.40%)
Jul 12, 2013 28.07 28.11 28.02 28.10 0 +0.12(+0.43%)
Jul 11, 2013 27.76 27.98 27.72 27.98 0 +0.54(+1.98%)
Jul 10, 2013 27.25 27.44 27.23 27.44 0 +0.25(+0.91%)
Jul 09, 2013 27.21 27.21 27.07 27.19 0 +0.22(+0.80%)
Jul 08, 2013 27.20 27.27 26.94 26.97 0 -0.10(-0.38%)
Jul 05, 2013 27.22 27.22 26.96 27.08 0 +0.20(+0.76%)
Jul 03, 2013 26.70 26.98 26.70 26.87 0 +0.16(+0.60%)
Jul 02, 2013 26.86 26.94 26.63 26.71 0 -0.13(-0.49%)
Jul 01, 2013 26.96 27.07 26.85 26.85 0 +0.03(+0.12%)
Jun 28, 2013 26.78 26.89 26.63 26.81 74,947 -0.06(-0.23%)
Jun 27, 2013 26.88 26.97 26.85 26.87 0 +0.22(+0.84%)
Jun 26, 2013 26.59 26.69 26.56 26.65 0 +0.24(+0.91%)
Jun 25, 2013 26.30 26.42 26.17 26.41 0 +0.32(+1.21%)
Jun 24, 2013 26.26 26.26 25.95 26.09 0 -0.41(-1.54%)
Jun 21, 2013 26.62 26.63 26.28 26.50 80,830 -0.04(-0.17%)
Jun 20, 2013 26.90 26.92 26.45 26.55 0 -0.69(-2.52%)
Jun 19, 2013 27.45 27.50 27.19 27.23 0 -0.17(-0.61%)
Jun 18, 2013 27.23 27.45 27.23 27.40 0 +0.26(+0.96%)
Jun 17, 2013 26.92 27.31 26.92 27.14 0 +0.29(+1.07%)
Jun 14, 2013 27.10 27.10 26.81 26.85 0 -0.19(-0.69%)
Jun 13, 2013 26.52 27.05 26.52 27.04 27,008 +0.39(+1.46%)
Jun 12, 2013 27.20 27.20 26.65 26.65 34,291 -0.30(-1.10%)
Jun 11, 2013 27.07 27.24 26.95 26.95 18,795 -0.31(-1.12%)
Jun 10, 2013 27.32 27.34 27.19 27.25 0 -0.05(-0.17%)
Jun 07, 2013 27.03 27.30 26.90 27.30 0 +0.37(+1.38%)
Jun 06, 2013 26.90 26.93 26.67 26.93 0 +0.10(+0.38%)
Jun 05, 2013 27.06 27.06 26.77 26.82 0 -0.33(-1.22%)
Jun 04, 2013 27.27 27.39 27.05 27.16 0 +0.02(+0.06%)
Jun 03, 2013 27.21 27.25 26.91 27.14 43,756 -0.04(-0.14%)
May 31, 2013 27.33 27.38 27.17 27.18 34,018 -0.24(-0.88%)
May 30, 2013 27.13 27.51 27.13 27.42 0 +0.34(+1.27%)
May 29, 2013 26.99 27.12 26.86 27.08 45,733 +0.01(+0.03%)
May 28, 2013 27.18 27.25 27.01 27.07 36,104 +0.20(+0.76%)
May 24, 2013 26.80 26.87 26.61 26.86 0 -0.09(-0.34%)
May 23, 2013 26.75 27.00 26.74 26.95 0 +0.00(+0.00%)
May 22, 2013 27.48 27.50 26.88 26.95 0 -0.43(-1.56%)
May 21, 2013 27.34 27.40 27.26 27.38 0 +0.05(+0.17%)
May 20, 2013 27.34 27.44 27.28 27.33 0 -0.11(-0.41%)
May 17, 2013 27.32 27.45 27.21 27.45 0 +0.23(+0.85%)
May 16, 2013 27.31 27.45 27.19 27.21 45,231 +0.06(+0.24%)
May 15, 2013 26.90 27.19 26.90 27.15 0 +0.32(+1.21%)
May 13, 2013 27.07 27.07 26.80 26.82 0 -0.19(-0.69%)
May 10, 2013 26.87 27.03 26.87 27.01 0 +0.20(+0.75%)
May 09, 2013 26.85 26.93 26.79 26.81 0 -0.08(-0.29%)
May 08, 2013 26.69 26.91 26.69 26.89 0 +0.19(+0.73%)
May 07, 2013 26.76 26.81 26.65 26.70 0 -0.01(-0.03%)
May 06, 2013 26.65 26.77 26.59 26.70 0 +0.11(+0.42%)
May 03, 2013 26.52 26.63 26.52 26.59 0 +0.29(+1.09%)
May 02, 2013 25.99 26.32 25.99 26.31 0 +0.36(+1.39%)
May 01, 2013 26.16 26.19 25.94 25.94 0 -0.23(-0.89%)
Apr 30, 2013 26.00 26.18 25.88 26.18 0 +0.09(+0.34%)
Apr 29, 2013 25.86 26.15 25.86 26.09 29,661 +0.22(+0.86%)
Apr 26, 2013 25.93 26.06 25.84 25.86 12,619 -0.19(-0.74%)
Apr 25, 2013 25.96 26.22 25.90 26.06 48,078 +0.22(+0.86%)
Apr 24, 2013 25.66 25.93 25.66 25.83 0 +0.19(+0.76%)
Apr 23, 2013 25.31 25.70 25.31 25.64 25,230 +0.39(+1.54%)
Apr 22, 2013 25.13 25.32 25.02 25.25 18,145 +0.20(+0.81%)
Apr 19, 2013 24.99 25.10 24.80 25.04 17,873 +0.04(+0.15%)
Apr 18, 2013 25.45 25.45 24.94 25.01 19,259 -0.34(-1.35%)
Apr 17, 2013 25.71 25.71 25.25 25.35 38,752 -0.64(-2.46%)
Apr 16, 2013 25.76 25.99 25.73 25.99 10,506 +0.36(+1.41%)
Apr 15, 2013 26.00 26.12 25.55 25.63 21,161 -0.54(-2.06%)
Apr 12, 2013 26.17 26.21 25.96 26.17 14,022 -0.09(-0.33%)
Apr 11, 2013 26.19 26.33 26.12 26.25 32,593 -0.06(-0.25%)
Apr 10, 2013 25.81 26.36 25.81 26.32 17,184 +0.55(+2.14%)
Apr 09, 2013 25.63 25.86 25.53 25.77 13,177 +0.27(+1.06%)
Apr 08, 2013 25.44 25.50 25.30 25.50 4,056 +0.02(+0.07%)
Apr 05, 2013 25.26 25.48 25.04 25.48 13,627 -0.22(-0.87%)
Apr 04, 2013 25.67 25.72 25.59 25.70 7,353 +0.03(+0.11%)
Apr 03, 2013 26.02 26.02 25.57 25.68 12,021 -0.24(-0.93%)
Apr 02, 2013 26.05 26.09 25.92 25.92 100,379 +0.02(+0.07%)
Apr 01, 2013 26.19 26.19 25.84 25.90 14,847 -0.29(-1.10%)
Mar 28, 2013 26.06 26.19 26.01 26.19 10,036 +0.14(+0.55%)
Mar 27, 2013 25.84 26.09 25.78 26.04 9,322 +0.07(+0.26%)
Mar 26, 2013 25.86 26.02 25.86 25.97 8,882 +0.20(+0.76%)
Mar 25, 2013 25.99 25.99 25.67 25.78 9,064 -0.09(-0.36%)
Mar 22, 2013 25.87 25.94 25.80 25.87 20,065 +0.12(+0.47%)
Mar 21, 2013 25.82 25.87 25.68 25.75 54,225 -0.25(-0.97%)
Mar 20, 2013 25.89 26.03 25.87 26.00 69,060 +0.28(+1.08%)
Mar 19, 2013 25.91 25.94 25.53 25.72 16,067 -0.12(-0.47%)
Mar 18, 2013 25.83 25.99 25.79 25.84 11,894 -0.18(-0.68%)
Mar 15, 2013 26.35 26.35 25.99 26.02 12,795 -0.33(-1.25%)
Mar 14, 2013 26.42 26.42 26.31 26.35 9,049 +0.12(+0.45%)
Mar 13, 2013 26.21 26.28 26.12 26.23 8,911 +0.04(+0.14%)
Mar 12, 2013 26.18 26.23 26.07 26.20 7,795 -0.05(-0.18%)
Mar 11, 2013 26.11 26.24 26.08 26.24 8,732 +0.07(+0.28%)
Mar 08, 2013 26.25 26.25 26.07 26.17 37,171 +0.04(+0.14%)
Mar 07, 2013 26.12 26.20 26.07 26.13 33,847 +0.04(+0.14%)
Mar 06, 2013 26.15 26.15 26.06 26.09 31,754 +0.04(+0.14%)
Mar 05, 2013 25.80 26.08 25.80 26.06 32,887 +0.41(+1.59%)
Mar 04, 2013 25.53 25.66 25.50 25.65 8,352 +0.07(+0.29%)
Mar 01, 2013 25.34 25.60 25.20 25.58 13,523 +0.07(+0.29%)
Feb 28, 2013 25.43 25.65 25.43 25.50 35,641 -0.04(-0.15%)
Feb 27, 2013 25.22 25.58 25.14 25.54 31,264 +0.31(+1.25%)
Feb 26, 2013 25.14 25.29 25.04 25.22 53,655 -0.23(-0.91%)
Feb 22, 2013 25.33 25.47 25.24 25.45 57,411 +0.29(+1.14%)
Feb 21, 2013 25.39 25.44 25.06 25.17 31,241 -0.40(-1.56%)
Feb 20, 2013 26.01 26.03 25.57 25.57 17,015 -0.51(-1.95%)
Feb 19, 2013 25.88 26.08 25.88 26.08 22,884 +0.22(+0.84%)
Feb 15, 2013 25.93 26.00 25.80 25.86 32,207 -0.04(-0.16%)
Feb 14, 2013 25.70 25.92 25.70 25.90 136,561 +0.18(+0.68%)
Feb 13, 2013 25.76 25.84 25.65 25.72 13,928 +0.04(+0.14%)
Feb 12, 2013 25.70 25.76 25.68 25.69 31,057 -0.03(-0.11%)
Feb 11, 2013 25.82 25.82 25.65 25.71 14,543 -0.04(-0.14%)
Feb 08, 2013 25.60 25.84 25.60 25.75 24,127 +0.16(+0.64%)
Feb 07, 2013 25.73 25.73 25.43 25.59 22,314 -0.19(-0.74%)
Feb 06, 2013 25.65 25.82 25.63 25.78 91,041 +0.28(+1.09%)
Feb 04, 2013 25.71 25.85 25.50 25.50 66,989 -0.36(-1.40%)
Feb 01, 2013 25.73 25.92 25.73 25.86 14,790 +0.31(+1.20%)
Jan 31, 2013 25.58 25.70 25.54 25.56 20,272 +0.05(+0.18%)
Jan 30, 2013 25.54 25.67 25.47 25.51 83,965 -0.03(-0.11%)
Jan 29, 2013 25.66 25.66 25.45 25.54 53,039 -0.31(-1.18%)
Jan 28, 2013 25.87 25.93 25.79 25.84 47,530 +0.06(+0.22%)
Jan 25, 2013 25.63 25.82 25.63 25.79 26,196 +0.27(+1.05%)
Jan 24, 2013 25.34 25.72 25.34 25.52 35,973 +0.05(+0.18%)
Jan 23, 2013 25.48 25.55 25.44 25.47 20,069 +0.06(+0.26%)
Jan 22, 2013 25.39 25.41 25.21 25.41 46,858 +0.06(+0.26%)
Jan 18, 2013 25.33 25.37 25.24 25.34 13,576 -0.06(-0.22%)
Jan 17, 2013 25.21 25.42 25.21 25.40 114,325 +0.30(+1.18%)
Jan 16, 2013 24.99 25.18 24.99 25.10 18,550 +0.07(+0.30%)
Jan 15, 2013 24.96 25.05 24.88 25.03 16,734 -0.01(-0.04%)
Jan 14, 2013 24.93 25.07 24.83 25.04 53,923 +0.06(+0.24%)
Jan 11, 2013 24.93 24.99 24.88 24.98 20,664 +0.10(+0.40%)
Jan 10, 2013 24.81 24.89 24.68 24.88 26,850 +0.19(+0.79%)
Jan 09, 2013 24.61 24.72 24.60 24.69 45,067 +0.19(+0.79%)
Jan 08, 2013 24.68 24.68 24.39 24.49 7,557 -0.16(-0.64%)
Jan 07, 2013 24.56 24.68 24.56 24.65 42,060 -0.01(-0.04%)
Jan 04, 2013 24.65 24.71 24.54 24.66 15,663 +0.07(+0.29%)
Jan 03, 2013 24.78 24.85 24.54 24.59 18,407 -0.24(-0.96%)
Jan 02, 2013 24.61 24.83 24.46 24.83 33,745 +0.92(+3.83%)
Dec 31, 2012 23.54 23.95 23.45 23.91 32,617 +0.37(+1.57%)
Dec 28, 2012 23.67 23.74 23.52 23.54 23,373 -0.28(-1.17%)
Dec 27, 2012 23.92 23.92 23.47 23.82 22,610 -0.04(-0.15%)
Dec 26, 2012 23.95 24.07 23.83 23.85 10,138 -0.05(-0.19%)
Dec 24, 2012 23.90 23.95 23.84 23.90 16,118 -0.12(-0.50%)
Dec 21, 2012 23.94 24.09 23.92 24.02 30,052 -0.52(-2.14%)
Dec 20, 2012 24.49 24.54 24.35 24.54 10,875 +0.05(+0.21%)
Dec 19, 2012 24.53 24.70 24.49 24.49 33,216 +0.05(+0.19%)
Dec 18, 2012 24.10 24.47 24.08 24.45 18,547 +0.44(+1.82%)
Dec 17, 2012 23.93 24.01 23.86 24.01 86,258 +0.12(+0.50%)
Dec 14, 2012 23.91 24.01 23.80 23.89 33,275 -0.03(-0.12%)
Dec 13, 2012 24.05 24.27 23.86 23.92 58,511 -0.11(-0.46%)
Dec 12, 2012 24.19 24.20 24.01 24.03 21,264 -0.09(-0.38%)
Dec 11, 2012 23.87 24.18 23.87 24.12 42,337 +0.34(+1.41%)
Dec 10, 2012 23.68 23.82 23.68 23.78 35,677 +0.20(+0.85%)
Dec 07, 2012 23.62 23.62 23.46 23.58 20,785 +0.04(+0.16%)
Dec 06, 2012 23.31 23.57 23.31 23.55 50,736 +0.29(+1.23%)
Dec 05, 2012 23.26 23.37 23.08 23.26 18,547 +0.00(+0.00%)
Dec 04, 2012 23.13 23.30 23.10 23.26 117,408 +0.06(+0.28%)
Nov 30, 2012 23.22 23.22 23.12 23.20 78,391 -0.09(-0.40%)
Nov 29, 2012 23.27 23.41 23.25 23.29 7,306 +0.18(+0.76%)
Nov 28, 2012 22.73 23.11 22.62 23.11 4,185 +0.17(+0.76%)
Nov 27, 2012 23.03 23.09 22.88 22.94 10,614 -0.14(-0.59%)
Nov 26, 2012 22.99 23.08 22.90 23.08 13,954 +0.08(+0.36%)
Nov 23, 2012 22.71 23.01 22.71 22.99 5,457 +0.48(+2.13%)
Nov 21, 2012 22.42 22.52 22.41 22.51 9,258 +0.17(+0.74%)
Nov 20, 2012 22.44 22.44 22.24 22.35 16,408 -0.11(-0.49%)
Nov 19, 2012 22.28 22.46 22.26 22.46 19,875 +0.38(+1.71%)
Nov 16, 2012 22.15 22.15 21.77 22.08 15,642 -0.03(-0.13%)
Nov 15, 2012 22.13 22.22 22.01 22.11 39,554 +0.04(+0.19%)
Nov 14, 2012 22.41 22.45 22.02 22.06 63,710 -0.20(-0.90%)
Nov 13, 2012 22.33 22.50 22.26 22.26 37,603 -0.21(-0.94%)
Nov 12, 2012 22.58 22.58 22.40 22.48 12,042 -0.04(-0.16%)
Nov 09, 2012 22.42 22.77 22.42 22.51 33,749 +0.01(+0.04%)
Nov 08, 2012 22.80 22.85 22.50 22.50 26,238 -0.25(-1.10%)
Nov 07, 2012 23.14 23.14 22.71 22.75 37,603 -0.59(-2.53%)
Nov 06, 2012 23.14 23.45 23.14 23.34 30,700 +0.29(+1.24%)
Nov 05, 2012 22.81 23.12 22.81 23.06 20,317 +0.22(+0.97%)
Nov 02, 2012 23.15 23.15 22.84 22.84 16,486 -0.24(-1.04%)
Nov 01, 2012 22.49 23.10 22.49 23.08 26,154 +0.65(+2.88%)
Oct 31, 2012 22.57 22.63 22.37 22.43 41,784 -0.14(-0.61%)
Oct 26, 2012 22.62 22.57 22.57 22.57 24,700 -0.07(-0.33%)
Oct 25, 2012 22.65 22.71 22.49 22.64 60,937 +0.15(+0.66%)
Oct 24, 2012 22.83 22.83 22.48 22.49 61,736 -0.24(-1.06%)
Oct 23, 2012 22.47 22.79 22.47 22.73 21,023 +0.07(+0.33%)
Oct 19, 2012 23.14 23.14 22.65 22.66 32,231 -0.54(-2.33%)
Oct 18, 2012 23.29 23.37 23.12 23.20 45,772 -0.13(-0.57%)
Oct 17, 2012 23.36 23.43 23.25 23.33 23,101 -0.22(-0.94%)
Oct 16, 2012 23.22 23.59 23.21 23.56 25,570 +0.39(+1.67%)
Oct 15, 2012 23.07 23.17 22.97 23.17 19,154 +0.17(+0.72%)
Oct 12, 2012 23.06 23.11 22.92 23.00 48,092 -0.08(-0.37%)
Oct 11, 2012 23.16 23.29 23.03 23.09 65,812 +0.09(+0.41%)
Oct 10, 2012 23.14 23.23 22.97 22.99 69,176 -0.26(-1.11%)
Oct 09, 2012 23.66 23.66 23.22 23.25 53,843 -0.48(-2.02%)
Oct 08, 2012 23.74 23.84 23.69 23.73 21,846 -0.13(-0.54%)
Oct 05, 2012 24.10 24.19 23.86 23.86 23,938 -0.11(-0.46%)
Oct 04, 2012 23.92 23.99 23.73 23.97 15,754 +0.09(+0.39%)
Oct 03, 2012 23.96 23.99 23.82 23.88 12,017 -0.04(-0.15%)
Oct 02, 2012 23.93 23.93 23.78 23.92 82,923 +0.14(+0.58%)
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.