Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

116.53 -3.05 (-2.55%)
Official Closing Price Updated: 4:15 PM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 36.45 37.56 36.45 37.52 405,484 +1.41(+3.91%)
Jan 28, 2016 36.34 36.45 35.91 36.11 19,999 +0.32(+0.88%)
Jan 27, 2016 36.30 36.55 35.70 35.79 13,830 -0.67(-1.83%)
Jan 26, 2016 36.15 36.60 36.04 36.46 28,034 +0.51(+1.41%)
Jan 25, 2016 36.48 36.58 35.92 35.96 13,010 -0.69(-1.87%)
Jan 22, 2016 36.54 36.73 36.39 36.64 35,614 +0.78(+2.18%)
Jan 21, 2016 35.92 36.43 35.57 35.86 32,473 +0.09(+0.24%)
Jan 20, 2016 35.16 35.99 34.57 35.78 197,495 -0.02(-0.05%)
Jan 19, 2016 36.27 36.34 35.38 35.79 85,722 -0.07(-0.19%)
Jan 15, 2016 36.00 35.86 35.86 35.86 80,711 -1.40(-3.76%)
Jan 14, 2016 36.69 37.49 36.14 37.26 60,477 +0.71(+1.93%)
Jan 13, 2016 37.83 37.87 36.50 36.56 62,884 -1.24(-3.28%)
Jan 12, 2016 37.55 37.92 37.37 37.80 23,427 +0.52(+1.41%)
Jan 11, 2016 37.59 37.66 36.89 37.27 42,234 -0.05(-0.13%)
Jan 08, 2016 38.16 38.20 37.32 37.32 69,281 -0.58(-1.54%)
Jan 07, 2016 38.23 38.76 37.88 37.90 53,870 -1.17(-3.00%)
Jan 06, 2016 39.40 39.43 38.85 39.08 33,308 -0.89(-2.22%)
Jan 05, 2016 40.21 40.21 39.87 39.96 29,711 +0.01(+0.02%)
Jan 04, 2016 39.74 39.98 39.49 39.95 49,677 -0.73(-1.81%)
Dec 31, 2015 41.07 40.69 40.69 40.69 13,207 -0.57(-1.39%)
Dec 30, 2015 41.70 41.70 41.26 41.26 32,317 -0.39(-0.94%)
Dec 29, 2015 41.27 41.75 41.27 41.65 17,760 +0.60(+1.46%)
Dec 28, 2015 41.14 41.14 40.68 41.05 26,379 -0.15(-0.37%)
Dec 24, 2015 41.05 41.20 41.20 41.20 20,440 +0.10(+0.26%)
Dec 23, 2015 40.90 41.14 40.90 41.10 17,859 +0.32(+0.78%)
Dec 22, 2015 40.59 40.79 40.42 40.78 15,365 +0.28(+0.69%)
Dec 21, 2015 40.38 40.50 40.25 40.50 17,934 +0.39(+0.97%)
Dec 18, 2015 40.48 40.53 40.05 40.11 47,128 -0.63(-1.54%)
Dec 17, 2015 41.63 41.64 40.74 40.74 37,448 -0.68(-1.64%)
Dec 16, 2015 41.18 41.44 40.81 41.42 106,761 +0.47(+1.15%)
Dec 15, 2015 40.67 41.19 40.67 40.95 21,260 +0.56(+1.39%)
Dec 14, 2015 40.50 40.50 40.02 40.38 78,491 -0.13(-0.33%)
Dec 11, 2015 40.91 40.92 40.47 40.52 64,061 -0.87(-2.09%)
Dec 10, 2015 41.20 41.62 41.20 41.38 12,408 +0.18(+0.44%)
Dec 09, 2015 41.78 41.89 41.08 41.20 11,852 -0.69(-1.66%)
Dec 08, 2015 41.38 41.98 41.34 41.90 8,913 +0.02(+0.05%)
Dec 07, 2015 42.05 42.05 41.76 41.88 15,794 -0.32(-0.77%)
Dec 04, 2015 41.47 42.27 41.47 42.20 27,222 +0.78(+1.88%)
Dec 03, 2015 42.24 42.25 41.26 41.42 26,423 -0.44(-1.05%)
Dec 02, 2015 42.32 42.38 41.86 41.86 21,185 -0.32(-0.77%)
Dec 01, 2015 41.83 42.20 41.83 42.18 13,589 +0.47(+1.12%)
Nov 30, 2015 41.48 41.75 41.45 41.72 21,691 +0.28(+0.69%)
Nov 27, 2015 41.25 41.48 41.24 41.43 14,080 +0.23(+0.55%)
Nov 25, 2015 41.29 41.20 41.20 41.20 24,491 -0.10(-0.23%)
Nov 24, 2015 40.87 41.34 40.78 41.30 42,519 +0.29(+0.70%)
Nov 23, 2015 41.20 41.33 40.90 41.01 17,972 -0.18(-0.44%)
Nov 20, 2015 41.23 41.34 41.15 41.19 8,925 +0.12(+0.30%)
Nov 19, 2015 41.04 41.26 40.94 41.07 17,728 +0.10(+0.26%)
Nov 18, 2015 40.58 41.00 40.46 40.97 70,886 +0.45(+1.10%)
Nov 17, 2015 40.34 40.86 40.34 40.52 29,964 +0.09(+0.21%)
Nov 16, 2015 40.01 40.44 39.93 40.43 21,015 +0.56(+1.41%)
Nov 13, 2015 40.41 40.43 39.87 39.87 22,086 -0.70(-1.74%)
Nov 12, 2015 40.82 41.14 40.58 40.58 25,765 -0.48(-1.16%)
Nov 11, 2015 41.24 41.35 41.02 41.05 25,976 -0.06(-0.14%)
Nov 10, 2015 41.16 41.23 40.95 41.11 40,587 -0.39(-0.94%)
Nov 09, 2015 41.81 41.94 41.30 41.50 41,281 -0.44(-1.04%)
Nov 06, 2015 41.58 41.94 41.54 41.94 25,902 +0.44(+1.05%)
Nov 05, 2015 41.71 41.83 41.33 41.50 43,043 -0.15(-0.37%)
Nov 04, 2015 41.76 41.76 41.52 41.65 67,940 -0.03(-0.08%)
Nov 03, 2015 41.39 41.83 41.39 41.68 25,232 +0.16(+0.38%)
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.