Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

109.50 -2.31 (-2.07%)
Official Closing Price Updated: 4:15 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 42.29 42.38 42.13 42.15 52,582 -0.10(-0.25%)
Feb 26, 2015 42.19 42.38 42.07 42.25 53,016 +0.23(+0.54%)
Feb 25, 2015 42.15 42.19 41.95 42.02 58,383 -0.18(-0.43%)
Feb 24, 2015 41.94 42.20 41.79 42.20 50,157 +0.22(+0.52%)
Feb 23, 2015 42.22 42.22 41.83 41.98 108,012 -0.24(-0.56%)
Feb 20, 2015 41.96 42.24 41.72 42.22 34,791 +0.31(+0.74%)
Feb 19, 2015 41.78 41.93 41.70 41.91 34,407 +0.23(+0.54%)
Feb 18, 2015 41.69 41.79 41.51 41.68 147,628 -0.10(-0.25%)
Feb 17, 2015 41.70 41.81 41.59 41.79 140,015 +0.00(+0.00%)
Feb 13, 2015 41.55 41.79 41.79 41.79 69,918 +0.35(+0.84%)
Feb 12, 2015 40.89 41.44 40.89 41.44 52,070 +0.67(+1.65%)
Feb 11, 2015 40.58 40.86 40.58 40.77 79,804 +0.14(+0.35%)
Feb 10, 2015 40.08 40.62 39.96 40.62 222,927 +0.79(+1.99%)
Feb 09, 2015 39.91 39.99 39.74 39.83 129,754 -0.14(-0.35%)
Feb 06, 2015 40.20 40.48 39.84 39.97 61,704 -0.22(-0.54%)
Feb 05, 2015 40.06 40.21 39.98 40.19 69,515 +0.26(+0.64%)
Feb 04, 2015 39.69 40.17 39.69 39.93 46,771 +0.17(+0.43%)
Feb 03, 2015 39.30 39.80 39.18 39.76 82,807 +0.62(+1.59%)
Feb 02, 2015 39.00 39.18 38.27 39.14 86,121 +0.29(+0.75%)
Jan 30, 2015 39.38 39.54 38.84 38.85 60,955 -0.77(-1.93%)
Jan 29, 2015 39.35 39.69 38.93 39.61 74,907 +0.24(+0.60%)
Jan 28, 2015 40.24 40.30 39.35 39.38 83,687 -0.37(-0.93%)
Jan 27, 2015 40.13 40.13 39.75 39.74 98,607 -0.95(-2.35%)
Jan 26, 2015 40.78 40.78 40.39 40.70 91,048 -0.18(-0.44%)
Jan 23, 2015 40.77 41.00 40.76 40.88 35,177 +0.00(+0.00%)
Jan 22, 2015 40.40 40.95 39.88 40.88 54,508 +0.44(+1.10%)
Jan 21, 2015 40.08 40.55 39.94 40.43 47,788 +0.22(+0.54%)
Jan 20, 2015 40.24 40.37 39.78 40.22 72,939 +0.25(+0.61%)
Jan 16, 2015 39.34 40.01 39.23 39.97 95,042 +0.61(+1.56%)
Jan 15, 2015 39.98 40.12 39.36 39.36 55,942 -0.51(-1.28%)
Jan 14, 2015 39.78 40.12 39.46 39.87 66,188 -0.24(-0.59%)
Jan 13, 2015 40.74 41.18 39.89 40.10 72,031 -0.30(-0.75%)
Jan 12, 2015 40.97 40.97 40.22 40.41 134,273 -0.63(-1.54%)
Jan 09, 2015 41.27 41.32 40.70 41.04 82,564 -0.04(-0.09%)
Jan 08, 2015 40.30 41.16 40.30 41.08 46,639 +0.91(+2.26%)
Jan 07, 2015 40.14 40.30 39.87 40.17 128,859 +0.40(+1.00%)
Jan 06, 2015 40.66 40.67 39.69 39.77 299,549 -0.89(-2.19%)
Jan 05, 2015 41.16 41.18 40.50 40.66 96,598 -0.61(-1.47%)
Jan 02, 2015 41.49 41.65 40.96 41.27 94,485 -0.09(-0.23%)
Dec 31, 2014 41.69 41.36 41.36 41.36 55,744 -0.32(-0.77%)
Dec 30, 2014 41.92 41.93 41.64 41.68 44,560 -0.32(-0.77%)
Dec 29, 2014 42.17 42.17 41.95 42.00 72,957 -0.11(-0.27%)
Dec 26, 2014 42.26 42.27 42.12 42.12 38,787 -0.04(-0.09%)
Dec 24, 2014 42.31 42.15 42.15 42.15 45,378 +0.01(+0.02%)
Dec 23, 2014 42.35 42.35 42.09 42.15 58,585 +0.10(+0.24%)
Dec 22, 2014 41.88 42.09 41.86 42.04 116,417 +0.39(+0.95%)
Dec 19, 2014 41.77 41.99 41.55 41.65 78,900 +0.14(+0.34%)
Dec 18, 2014 41.26 41.58 41.10 41.51 98,846 +0.88(+2.17%)
Dec 17, 2014 40.03 40.77 39.82 40.63 54,858 +0.71(+1.79%)
Dec 16, 2014 40.13 40.78 39.90 39.91 96,728 -0.47(-1.16%)
Dec 15, 2014 40.89 41.02 40.15 40.38 63,578 -0.27(-0.67%)
Dec 12, 2014 40.85 41.15 40.64 40.65 46,212 -0.55(-1.34%)
Dec 11, 2014 41.69 41.69 41.13 41.21 55,164 +0.26(+0.64%)
Dec 10, 2014 41.65 41.70 40.90 40.94 205,589 -0.75(-1.80%)
Dec 09, 2014 41.09 41.75 41.03 41.70 165,113 +0.09(+0.23%)
Dec 08, 2014 41.96 42.08 41.36 41.60 79,512 -0.43(-1.03%)
Dec 05, 2014 42.05 42.05 41.89 42.03 79,096 +0.12(+0.29%)
Dec 04, 2014 41.84 42.01 41.65 41.91 135,982 +0.04(+0.09%)
Dec 03, 2014 41.56 41.94 41.47 41.87 66,396 +0.37(+0.88%)
Dec 02, 2014 41.35 41.55 41.26 41.51 80,153 +0.19(+0.45%)
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.