Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

114.33 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 36.96 37.48 36.96 37.48 53,178 +1.13(+3.12%)
Sep 29, 2015 36.39 36.75 36.14 36.35 20,793 +0.05(+0.13%)
Sep 28, 2015 36.94 37.11 36.29 36.30 28,397 -0.90(-2.41%)
Sep 25, 2015 37.64 37.64 36.98 37.20 11,891 -0.07(-0.18%)
Sep 24, 2015 36.98 37.27 36.57 37.27 13,664 +0.03(+0.08%)
Sep 23, 2015 37.55 37.58 37.17 37.24 19,523 -0.19(-0.52%)
Sep 22, 2015 37.58 37.67 37.22 37.43 16,369 -0.71(-1.87%)
Sep 21, 2015 38.24 38.29 37.95 38.14 16,683 +0.09(+0.22%)
Sep 18, 2015 38.35 38.49 37.94 38.06 17,379 -0.56(-1.45%)
Sep 17, 2015 38.81 39.18 38.56 38.62 32,760 -0.29(-0.76%)
Sep 16, 2015 38.71 38.93 38.59 38.91 21,049 +0.24(+0.61%)
Sep 15, 2015 38.30 38.75 38.30 38.67 26,037 +0.46(+1.19%)
Sep 14, 2015 38.46 38.47 38.13 38.22 21,262 -0.01(-0.02%)
Sep 11, 2015 37.97 38.27 37.85 38.23 53,265 +0.04(+0.10%)
Sep 10, 2015 37.84 38.48 37.79 38.19 50,506 +0.29(+0.78%)
Sep 09, 2015 38.75 38.79 37.90 37.90 50,880 -0.57(-1.48%)
Sep 08, 2015 37.92 38.46 37.92 38.46 13,179 +1.27(+3.42%)
Sep 04, 2015 37.40 37.19 37.19 37.19 33,701 -0.61(-1.61%)
Sep 03, 2015 37.81 38.22 37.69 37.80 78,999 +0.18(+0.48%)
Sep 02, 2015 37.44 37.62 36.97 37.62 29,105 +0.66(+1.80%)
Sep 01, 2015 37.21 37.63 36.75 36.96 85,794 -1.13(-2.97%)
Aug 31, 2015 38.01 38.35 37.91 38.09 51,098 -0.20(-0.52%)
Aug 28, 2015 38.14 38.32 38.06 38.28 41,184 +0.07(+0.17%)
Aug 27, 2015 37.72 38.23 37.62 38.22 89,310 +1.08(+2.91%)
Aug 26, 2015 36.34 37.18 35.84 37.14 229,465 +1.59(+4.46%)
Aug 25, 2015 36.76 37.25 35.47 35.55 114,279 -0.39(-1.08%)
Aug 24, 2015 34.52 37.31 32.14 35.94 261,372 -1.41(-3.76%)
Aug 21, 2015 37.91 38.27 37.27 37.34 207,187 -1.12(-2.91%)
Aug 20, 2015 39.34 39.34 38.42 38.46 150,506 -1.24(-3.13%)
Aug 19, 2015 39.98 39.98 39.48 39.71 27,050 -0.31(-0.79%)
Aug 18, 2015 40.28 40.28 39.98 40.02 28,383 -0.38(-0.94%)
Aug 17, 2015 39.96 40.40 39.84 40.40 126,233 +0.25(+0.63%)
Aug 14, 2015 40.01 40.19 39.98 40.15 27,244 +0.11(+0.27%)
Aug 13, 2015 40.31 40.37 40.01 40.04 13,516 -0.23(-0.57%)
Aug 12, 2015 39.70 40.36 39.46 40.27 38,759 +0.09(+0.24%)
Aug 11, 2015 40.57 40.57 40.00 40.17 18,980 -0.70(-1.72%)
Aug 10, 2015 40.46 40.97 40.46 40.88 20,585 +0.67(+1.68%)
Aug 07, 2015 40.07 40.20 39.93 40.20 25,699 +0.13(+0.33%)
Aug 06, 2015 40.61 40.61 39.90 40.07 33,384 -0.47(-1.17%)
Aug 05, 2015 40.26 40.72 40.26 40.54 20,729 +0.49(+1.22%)
Aug 04, 2015 40.19 40.24 39.91 40.06 22,982 -0.16(-0.39%)
Aug 03, 2015 40.29 40.34 39.97 40.21 13,411 -0.03(-0.07%)
Jul 31, 2015 40.56 40.58 40.21 40.24 131,188 -0.26(-0.63%)
Jul 30, 2015 40.21 40.61 40.15 40.50 46,584 +0.29(+0.71%)
Jul 29, 2015 39.89 40.23 39.75 40.21 47,723 +0.30(+0.76%)
Jul 28, 2015 39.53 40.01 39.22 39.91 27,053 +0.43(+1.10%)
Jul 27, 2015 39.65 39.80 39.45 39.47 24,101 -0.45(-1.13%)
Jul 24, 2015 40.59 40.59 39.85 39.93 48,075 -0.52(-1.29%)
Jul 23, 2015 40.29 40.87 40.29 40.45 62,811 +0.28(+0.69%)
Jul 22, 2015 40.04 40.25 39.98 40.17 110,888 -0.41(-1.01%)
Jul 21, 2015 40.53 40.75 40.51 40.58 27,044 +0.02(+0.05%)
Jul 20, 2015 40.79 40.79 40.48 40.56 60,238 -0.08(-0.20%)
Jul 17, 2015 40.60 40.67 40.48 40.65 35,113 +0.23(+0.56%)
Jul 16, 2015 40.40 40.44 40.22 40.42 58,925 +0.14(+0.36%)
Jul 15, 2015 40.49 40.49 40.20 40.28 30,588 -0.24(-0.59%)
Jul 14, 2015 40.28 40.60 40.28 40.52 31,078 +0.32(+0.80%)
Jul 13, 2015 39.95 40.25 39.95 40.19 45,425 +0.49(+1.24%)
Jul 10, 2015 39.77 39.80 39.49 39.70 68,004 +0.35(+0.90%)
Jul 09, 2015 39.90 40.01 39.33 39.35 40,384 -0.07(-0.17%)
Jul 08, 2015 39.73 39.73 39.33 39.41 168,702 -0.63(-1.57%)
Jul 07, 2015 39.98 40.15 39.17 40.04 24,157 -0.05(-0.12%)
Jul 06, 2015 40.11 40.34 39.85 40.09 37,571 -0.41(-1.02%)
Jul 02, 2015 40.51 40.50 40.50 40.50 57,713 +0.05(+0.13%)
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.