Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

190.68 -0.32 (-0.17%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 31.45 31.45 31.31 31.34 0 +0.08(+0.27%)
Nov 27, 2013 31.16 31.27 31.10 31.26 0 +0.10(+0.33%)
Nov 26, 2013 31.11 31.19 30.96 31.16 0 +0.08(+0.27%)
Nov 25, 2013 31.23 31.23 30.94 31.07 0 -0.06(-0.18%)
Nov 22, 2013 31.09 31.13 31.03 31.13 0 -0.01(-0.03%)
Nov 21, 2013 30.87 31.14 30.82 31.14 0 +0.42(+1.36%)
Nov 20, 2013 30.92 30.97 30.65 30.72 0 -0.06(-0.21%)
Nov 19, 2013 31.11 31.11 30.77 30.78 0 -0.31(-0.99%)
Nov 18, 2013 31.46 31.46 31.03 31.09 0 -0.31(-0.98%)
Nov 15, 2013 31.34 31.41 31.19 31.40 0 +0.19(+0.60%)
Nov 14, 2013 31.15 31.22 31.05 31.21 0 +0.32(+1.02%)
Nov 12, 2013 30.66 30.90 30.66 30.90 0 +0.16(+0.51%)
Nov 11, 2013 30.74 30.78 30.61 30.74 0 +0.04(+0.12%)
Nov 08, 2013 30.41 30.70 30.41 30.70 0 +0.36(+1.19%)
Nov 07, 2013 30.84 30.89 30.30 30.34 0 -0.48(-1.57%)
Nov 06, 2013 30.82 30.82 30.69 30.82 0 +0.18(+0.58%)
Nov 05, 2013 30.60 30.70 30.48 30.64 0 -0.05(-0.15%)
Nov 04, 2013 30.69 30.72 30.57 30.69 0 +0.07(+0.24%)
Nov 01, 2013 30.63 30.73 30.49 30.62 0 +0.01(+0.03%)
Oct 31, 2013 30.62 30.90 30.61 30.61 0 -0.07(-0.24%)
Oct 30, 2013 31.01 31.01 30.60 30.68 0 -0.15(-0.48%)
Oct 29, 2013 30.75 30.83 30.68 30.83 0 +0.28(+0.91%)
Oct 28, 2013 30.54 30.58 30.40 30.55 0 +0.07(+0.21%)
Oct 25, 2013 30.58 30.67 30.48 30.49 0 +0.02(+0.06%)
Oct 24, 2013 30.48 30.51 30.37 30.47 0 +0.07(+0.21%)
Oct 23, 2013 30.76 30.76 30.33 30.40 0 -0.61(-1.98%)
Oct 22, 2013 31.23 31.23 30.94 31.02 0 -0.07(-0.24%)
Oct 21, 2013 31.15 31.21 31.05 31.09 0 +0.07(+0.24%)
Oct 18, 2013 30.82 31.02 30.73 31.02 21,605 +0.36(+1.18%)
Oct 17, 2013 30.38 30.65 30.28 30.65 0 +0.20(+0.64%)
Oct 16, 2013 30.40 30.52 30.40 30.46 0 +0.20(+0.64%)
Oct 15, 2013 30.50 30.51 30.19 30.26 0 -0.28(-0.91%)
Oct 14, 2013 30.25 30.57 30.25 30.54 0 +0.20(+0.64%)
Oct 11, 2013 30.12 30.44 30.12 30.35 0 +0.14(+0.48%)
Oct 10, 2013 29.77 30.23 29.77 30.20 0 +0.56(+1.90%)
Oct 09, 2013 29.78 29.78 29.36 29.64 0 -0.08(-0.28%)
Oct 08, 2013 30.37 30.37 29.72 29.72 0 -0.59(-1.96%)
Oct 07, 2013 30.19 30.50 30.19 30.32 0 -0.20(-0.64%)
Oct 04, 2013 30.08 30.53 30.07 30.51 0 +0.43(+1.42%)
Oct 03, 2013 30.31 30.31 29.93 30.09 0 -0.34(-1.11%)
Oct 02, 2013 30.32 30.45 30.27 30.43 0 +0.10(+0.32%)
Oct 01, 2013 30.16 30.47 30.14 30.33 0 +0.12(+0.40%)
Sep 27, 2013 30.18 30.30 30.10 30.21 0 -0.08(-0.28%)
Sep 26, 2013 30.37 30.42 30.23 30.29 0 +0.06(+0.18%)
Sep 25, 2013 30.22 30.36 30.13 30.24 0 +0.07(+0.22%)
Sep 24, 2013 30.10 30.29 30.09 30.17 0 +0.12(+0.40%)
Sep 23, 2013 30.31 30.32 29.93 30.05 0 -0.18(-0.61%)
Sep 20, 2013 30.49 30.49 30.23 30.23 0 -0.11(-0.36%)
Sep 19, 2013 30.35 30.40 30.28 30.35 0 +0.11(+0.37%)
Sep 18, 2013 30.07 30.31 29.99 30.23 0 +0.16(+0.52%)
Sep 17, 2013 29.95 30.08 29.94 30.08 0 +0.30(+1.01%)
Sep 16, 2013 29.94 29.96 29.78 29.78 0 +0.06(+0.21%)
Sep 13, 2013 29.78 29.78 29.57 29.71 0 +0.03(+0.09%)
Sep 12, 2013 29.86 29.86 29.65 29.69 0 -0.12(-0.39%)
Sep 11, 2013 29.63 29.87 29.58 29.80 0 +0.09(+0.30%)
Sep 10, 2013 29.61 29.71 29.59 29.71 0 +0.38(+1.30%)
Sep 09, 2013 29.17 29.42 29.17 29.33 0 +0.27(+0.92%)
Sep 06, 2013 29.14 29.21 28.83 29.07 0 +0.04(+0.13%)
Sep 05, 2013 29.00 29.08 28.95 29.03 0 +0.12(+0.42%)
Sep 04, 2013 28.62 28.98 28.62 28.91 0 +0.38(+1.33%)
Sep 03, 2013 28.58 28.80 28.48 28.53 0 +0.21(+0.75%)
Aug 30, 2013 28.45 28.45 28.25 28.32 0 -0.18(-0.62%)
Aug 29, 2013 28.20 28.57 28.20 28.49 0 +0.22(+0.79%)
Aug 28, 2013 28.10 28.38 28.10 28.27 0 +0.13(+0.47%)
Aug 27, 2013 28.45 28.45 28.05 28.14 0 -0.60(-2.07%)
Aug 26, 2013 28.81 28.90 28.72 28.73 0 -0.11(-0.39%)
Aug 23, 2013 28.77 28.85 28.72 28.84 0 +0.19(+0.68%)
Aug 22, 2013 28.41 28.97 28.41 28.65 0 +0.25(+0.88%)
Aug 21, 2013 28.31 28.57 28.31 28.40 0 -0.06(-0.23%)
Aug 20, 2013 28.37 28.46 28.32 28.46 0 +0.05(+0.17%)
Aug 19, 2013 28.44 28.51 28.40 28.42 0 -0.02(-0.07%)
Aug 16, 2013 28.41 28.54 28.41 28.44 0 -0.00(-0.02%)
Aug 15, 2013 28.70 28.70 28.41 28.44 27,999 -0.61(-2.10%)
Aug 14, 2013 29.11 29.18 29.04 29.05 0 -0.15(-0.53%)
Aug 13, 2013 29.12 29.25 28.99 29.21 10,834 +0.14(+0.48%)
Aug 12, 2013 28.89 29.10 28.83 29.07 20,759 +0.13(+0.45%)
Aug 09, 2013 28.98 29.04 28.84 28.94 13,101 -0.06(-0.21%)
Aug 08, 2013 29.04 29.05 28.86 29.00 14,033 +0.19(+0.66%)
Aug 07, 2013 28.83 28.83 28.63 28.81 5,447 -0.06(-0.22%)
Aug 06, 2013 29.06 29.06 28.83 28.87 23,983 -0.12(-0.42%)
Aug 05, 2013 29.08 29.08 28.98 28.99 8,083 +0.02(+0.06%)
Aug 02, 2013 28.98 28.98 28.88 28.98 11,760 +0.01(+0.02%)
Aug 01, 2013 28.80 28.99 28.80 28.97 7,808 +0.42(+1.47%)
Jul 31, 2013 28.43 28.66 28.43 28.55 0 +0.17(+0.61%)
Jul 30, 2013 28.11 28.42 28.11 28.38 0 +0.25(+0.89%)
Jul 29, 2013 28.17 28.20 28.04 28.13 0 -0.06(-0.20%)
Jul 26, 2013 28.11 28.19 27.99 28.19 0 -0.06(-0.23%)
Jul 25, 2013 28.18 28.30 28.15 28.25 0 +0.34(+1.23%)
Jul 24, 2013 28.12 28.14 27.83 27.91 0 -0.13(-0.46%)
Jul 23, 2013 28.23 28.23 28.01 28.04 0 -0.12(-0.42%)
Jul 22, 2013 28.18 28.23 28.16 28.16 0 -0.01(-0.04%)
Jul 19, 2013 28.23 28.30 28.09 28.17 0 -0.18(-0.62%)
Jul 18, 2013 28.32 28.43 28.30 28.34 0 +0.10(+0.36%)
Jul 17, 2013 28.21 28.32 28.17 28.24 21,571 +0.10(+0.36%)
Jul 16, 2013 28.15 28.24 28.08 28.14 0 +0.00(+0.00%)
Jul 15, 2013 28.04 28.16 28.02 28.14 0 +0.11(+0.40%)
Jul 12, 2013 28.00 28.04 27.94 28.03 0 +0.12(+0.43%)
Jul 11, 2013 27.69 27.91 27.65 27.91 0 +0.54(+1.98%)
Jul 10, 2013 27.18 27.37 27.16 27.37 0 +0.25(+0.91%)
Jul 09, 2013 27.14 27.14 27.00 27.12 0 +0.21(+0.80%)
Jul 08, 2013 27.13 27.20 26.87 26.90 0 -0.10(-0.38%)
Jul 05, 2013 27.15 27.15 26.89 27.01 0 +0.20(+0.76%)
Jul 03, 2013 26.63 26.91 26.63 26.80 0 +0.16(+0.60%)
Jul 02, 2013 26.79 26.87 26.56 26.65 0 -0.13(-0.49%)
Jul 01, 2013 26.89 27.00 26.78 26.78 0 +0.03(+0.12%)
Jun 28, 2013 26.71 26.82 26.57 26.74 75,141 -0.06(-0.23%)
Jun 27, 2013 26.81 26.90 26.78 26.80 0 +0.22(+0.84%)
Jun 26, 2013 26.53 26.62 26.49 26.58 0 +0.24(+0.91%)
Jun 25, 2013 26.23 26.35 26.10 26.34 0 +0.32(+1.21%)
Jun 24, 2013 26.19 26.19 25.89 26.03 0 -0.41(-1.54%)
Jun 21, 2013 26.55 26.56 26.21 26.43 81,038 -0.04(-0.17%)
Jun 20, 2013 26.83 26.85 26.39 26.48 0 -0.68(-2.52%)
Jun 19, 2013 27.38 27.43 27.12 27.16 0 -0.17(-0.61%)
Jun 18, 2013 27.16 27.38 27.16 27.33 0 +0.26(+0.96%)
Jun 17, 2013 26.85 27.24 26.85 27.07 0 +0.29(+1.07%)
Jun 14, 2013 27.03 27.03 26.74 26.78 0 -0.18(-0.69%)
Jun 13, 2013 26.45 26.98 26.45 26.97 27,077 +0.39(+1.46%)
Jun 12, 2013 27.13 27.13 26.58 26.58 34,379 -0.30(-1.10%)
Jun 11, 2013 27.00 27.17 26.88 26.88 18,844 -0.30(-1.12%)
Jun 10, 2013 27.25 27.27 27.12 27.18 0 -0.05(-0.17%)
Jun 07, 2013 26.96 27.23 26.83 27.23 0 +0.37(+1.38%)
Jun 06, 2013 26.83 26.86 26.60 26.86 0 +0.10(+0.38%)
Jun 05, 2013 26.99 26.99 26.70 26.76 0 -0.33(-1.22%)
Jun 04, 2013 27.20 27.32 26.99 27.09 0 +0.02(+0.06%)
Jun 03, 2013 27.14 27.18 26.84 27.07 43,869 -0.04(-0.14%)
May 31, 2013 27.26 27.31 27.10 27.11 34,106 -0.24(-0.88%)
May 30, 2013 27.06 27.44 27.06 27.35 0 +0.34(+1.27%)
May 29, 2013 26.92 27.05 26.79 27.01 45,851 +0.01(+0.03%)
May 28, 2013 27.11 27.18 26.94 27.00 36,197 +0.20(+0.76%)
May 24, 2013 26.73 26.80 26.54 26.79 0 -0.09(-0.34%)
May 23, 2013 26.68 26.93 26.67 26.89 0 +0.00(+0.00%)
May 22, 2013 27.41 27.43 26.81 26.89 0 -0.43(-1.56%)
May 21, 2013 27.27 27.33 27.19 27.31 0 +0.05(+0.17%)
May 20, 2013 27.27 27.37 27.21 27.26 0 -0.11(-0.41%)
May 17, 2013 27.25 27.38 27.14 27.38 0 +0.23(+0.85%)
May 16, 2013 27.24 27.38 27.12 27.14 45,347 +0.06(+0.24%)
May 15, 2013 26.83 27.12 26.83 27.08 0 +0.32(+1.21%)
May 13, 2013 27.00 27.00 26.73 26.76 0 -0.19(-0.69%)
May 10, 2013 26.80 26.96 26.80 26.94 0 +0.20(+0.75%)
May 09, 2013 26.78 26.86 26.72 26.74 0 -0.08(-0.29%)
May 08, 2013 26.62 26.84 26.62 26.82 0 +0.19(+0.73%)
May 07, 2013 26.69 26.74 26.58 26.63 0 -0.01(-0.03%)
May 06, 2013 26.58 26.70 26.52 26.64 0 +0.11(+0.42%)
May 03, 2013 26.45 26.56 26.45 26.52 0 +0.29(+1.09%)
May 02, 2013 25.92 26.26 25.92 26.24 0 +0.36(+1.39%)
May 01, 2013 26.09 26.13 25.88 25.88 0 -0.23(-0.89%)
Apr 30, 2013 25.93 26.11 25.81 26.11 0 +0.09(+0.34%)
Apr 29, 2013 25.79 26.08 25.79 26.02 29,737 +0.22(+0.86%)
Apr 26, 2013 25.86 25.99 25.78 25.80 12,651 -0.19(-0.74%)
Apr 25, 2013 25.90 26.15 25.83 25.99 48,202 +0.22(+0.86%)
Apr 24, 2013 25.59 25.86 25.59 25.77 0 +0.19(+0.76%)
Apr 23, 2013 25.25 25.64 25.25 25.57 25,296 +0.39(+1.54%)
Apr 22, 2013 25.06 25.26 24.95 25.18 18,192 +0.20(+0.81%)
Apr 19, 2013 24.92 25.04 24.74 24.98 17,919 +0.04(+0.15%)
Apr 18, 2013 25.39 25.39 24.88 24.94 19,309 -0.34(-1.35%)
Apr 17, 2013 25.65 25.65 25.18 25.29 38,852 -0.64(-2.46%)
Apr 16, 2013 25.69 25.92 25.67 25.92 10,533 +0.36(+1.41%)
Apr 15, 2013 25.93 26.05 25.48 25.56 21,216 -0.54(-2.06%)
Apr 12, 2013 26.10 26.15 25.90 26.10 14,058 -0.09(-0.33%)
Apr 11, 2013 26.13 26.26 26.05 26.19 32,677 -0.06(-0.25%)
Apr 10, 2013 25.75 26.29 25.75 26.25 17,228 +0.55(+2.14%)
Apr 09, 2013 25.56 25.79 25.46 25.70 13,211 +0.27(+1.06%)
Apr 08, 2013 25.38 25.43 25.24 25.43 4,066 +0.02(+0.07%)
Apr 05, 2013 25.19 25.41 24.98 25.41 13,662 -0.22(-0.87%)
Apr 04, 2013 25.60 25.66 25.53 25.64 7,372 +0.03(+0.11%)
Apr 03, 2013 25.95 25.95 25.51 25.61 12,052 -0.24(-0.93%)
Apr 02, 2013 25.98 26.03 25.85 25.85 100,638 +0.02(+0.07%)
Apr 01, 2013 26.12 26.12 25.78 25.83 14,885 -0.29(-1.10%)
Mar 28, 2013 25.99 26.12 25.94 26.12 10,062 +0.14(+0.55%)
Mar 27, 2013 25.78 26.02 25.71 25.97 9,346 +0.07(+0.26%)
Mar 26, 2013 25.79 25.96 25.79 25.91 8,905 +0.20(+0.76%)
Mar 25, 2013 25.92 25.92 25.60 25.71 9,087 -0.09(-0.36%)
Mar 22, 2013 25.80 25.87 25.74 25.80 20,116 +0.12(+0.47%)
Mar 21, 2013 25.76 25.80 25.61 25.68 54,365 -0.25(-0.97%)
Mar 20, 2013 25.82 25.96 25.80 25.93 69,238 +0.28(+1.08%)
Mar 19, 2013 25.84 25.87 25.46 25.66 16,108 -0.12(-0.47%)
Mar 18, 2013 25.77 25.92 25.72 25.78 11,925 -0.18(-0.68%)
Mar 15, 2013 26.29 26.29 25.93 25.95 12,828 -0.33(-1.25%)
Mar 14, 2013 26.35 26.35 26.24 26.28 9,073 +0.12(+0.45%)
Mar 13, 2013 26.15 26.21 26.05 26.17 8,934 +0.04(+0.14%)
Mar 12, 2013 26.11 26.16 26.00 26.13 7,815 -0.05(-0.18%)
Mar 11, 2013 26.05 26.17 26.01 26.17 8,754 +0.07(+0.28%)
Mar 08, 2013 26.18 26.18 26.00 26.10 37,267 +0.04(+0.14%)
Mar 07, 2013 26.05 26.14 26.00 26.06 33,935 +0.04(+0.14%)
Mar 06, 2013 26.08 26.08 25.99 26.03 31,836 +0.04(+0.14%)
Mar 05, 2013 25.73 26.01 25.73 25.99 32,972 +0.41(+1.59%)
Mar 04, 2013 25.46 25.59 25.43 25.58 8,373 +0.07(+0.29%)
Mar 01, 2013 25.28 25.54 25.14 25.51 13,557 +0.07(+0.29%)
Feb 28, 2013 25.36 25.58 25.36 25.44 35,733 -0.04(-0.15%)
Feb 27, 2013 25.16 25.51 25.08 25.47 31,345 +0.31(+1.25%)
Feb 26, 2013 25.08 25.23 24.97 25.16 53,793 -0.23(-0.91%)
Feb 22, 2013 25.27 25.41 25.18 25.39 57,559 +0.29(+1.14%)
Feb 21, 2013 25.33 25.37 24.99 25.10 31,322 -0.40(-1.56%)
Feb 20, 2013 25.94 25.96 25.50 25.50 17,059 -0.51(-1.95%)
Feb 19, 2013 25.81 26.01 25.81 26.01 22,943 +0.22(+0.84%)
Feb 15, 2013 25.86 25.93 25.73 25.79 32,290 -0.04(-0.16%)
Feb 14, 2013 25.64 25.85 25.64 25.83 136,913 +0.18(+0.68%)
Feb 13, 2013 25.69 25.77 25.58 25.66 13,964 +0.04(+0.14%)
Feb 12, 2013 25.64 25.69 25.61 25.62 31,137 -0.03(-0.11%)
Feb 11, 2013 25.75 25.75 25.58 25.65 14,581 -0.04(-0.14%)
Feb 08, 2013 25.54 25.78 25.54 25.68 24,189 +0.16(+0.64%)
Feb 07, 2013 25.67 25.67 25.36 25.52 22,372 -0.19(-0.74%)
Feb 06, 2013 25.58 25.76 25.56 25.71 91,276 +0.28(+1.09%)
Feb 04, 2013 25.65 25.79 25.44 25.44 67,161 -0.36(-1.40%)
Feb 01, 2013 25.67 25.85 25.66 25.80 14,829 +0.30(+1.20%)
Jan 31, 2013 25.51 25.64 25.47 25.49 20,325 +0.05(+0.18%)
Jan 30, 2013 25.47 25.60 25.41 25.44 84,182 -0.03(-0.11%)
Jan 29, 2013 25.59 25.59 25.38 25.47 53,176 -0.30(-1.18%)
Jan 28, 2013 25.80 25.86 25.72 25.78 47,653 +0.06(+0.22%)
Jan 25, 2013 25.56 25.76 25.56 25.72 26,263 +0.27(+1.05%)
Jan 24, 2013 25.28 25.65 25.28 25.45 36,065 +0.05(+0.18%)
Jan 23, 2013 25.42 25.49 25.37 25.41 20,121 +0.06(+0.25%)
Jan 22, 2013 25.32 25.34 25.15 25.34 46,979 +0.06(+0.26%)
Jan 18, 2013 25.26 25.31 25.18 25.28 13,611 -0.06(-0.22%)
Jan 17, 2013 25.15 25.35 25.15 25.33 114,620 +0.30(+1.18%)
Jan 16, 2013 24.93 25.11 24.93 25.04 18,598 +0.07(+0.30%)
Jan 15, 2013 24.90 24.99 24.82 24.96 16,778 -0.01(-0.04%)
Jan 14, 2013 24.86 25.01 24.76 24.97 54,063 +0.06(+0.24%)
Jan 11, 2013 24.86 24.93 24.82 24.91 20,718 +0.10(+0.40%)
Jan 10, 2013 24.74 24.83 24.61 24.82 26,920 +0.19(+0.79%)
Jan 09, 2013 24.55 24.65 24.54 24.62 45,183 +0.19(+0.79%)
Jan 08, 2013 24.61 24.61 24.33 24.43 7,576 -0.16(-0.64%)
Jan 07, 2013 24.49 24.61 24.49 24.59 42,169 -0.01(-0.04%)
Jan 04, 2013 24.59 24.65 24.48 24.60 15,703 +0.07(+0.29%)
Jan 03, 2013 24.72 24.79 24.48 24.52 18,455 -0.24(-0.96%)
Jan 02, 2013 24.55 24.76 24.40 24.76 33,832 +0.91(+3.83%)
Dec 31, 2012 23.48 23.89 23.39 23.85 32,701 +0.37(+1.57%)
Dec 28, 2012 23.61 23.68 23.46 23.48 23,433 -0.28(-1.17%)
Dec 27, 2012 23.86 23.86 23.41 23.75 22,669 -0.04(-0.15%)
Dec 26, 2012 23.89 24.00 23.77 23.79 10,164 -0.05(-0.19%)
Dec 24, 2012 23.84 23.88 23.78 23.84 16,159 -0.12(-0.50%)
Dec 21, 2012 23.87 24.03 23.86 23.96 30,130 -0.52(-2.14%)
Dec 20, 2012 24.43 24.48 24.29 24.48 10,903 +0.05(+0.21%)
Dec 19, 2012 24.46 24.63 24.43 24.43 33,301 +0.05(+0.19%)
Dec 18, 2012 24.04 24.40 24.02 24.38 18,595 +0.44(+1.82%)
Dec 17, 2012 23.87 23.95 23.80 23.95 86,481 +0.12(+0.50%)
Dec 14, 2012 23.85 23.95 23.73 23.83 33,361 -0.03(-0.12%)
Dec 13, 2012 23.99 24.20 23.80 23.85 58,662 -0.11(-0.46%)
Dec 12, 2012 24.13 24.14 23.95 23.97 21,319 -0.09(-0.38%)
Dec 11, 2012 23.81 24.12 23.81 24.06 42,447 +0.34(+1.41%)
Dec 10, 2012 23.62 23.76 23.62 23.72 35,769 +0.20(+0.85%)
Dec 07, 2012 23.56 23.56 23.40 23.52 20,839 +0.04(+0.16%)
Dec 06, 2012 23.25 23.50 23.25 23.49 50,867 +0.29(+1.23%)
Dec 05, 2012 23.20 23.31 23.02 23.20 18,595 +0.00(+0.00%)
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.