Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

109.45 -2.25 (-2.01%)
Official Closing Price Updated: 4:15 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 38.27 38.50 38.04 38.04 20,092 -0.17(-0.45%)
Feb 26, 2016 38.39 38.48 38.11 38.21 73,823 +0.18(+0.48%)
Feb 25, 2016 37.77 38.03 37.37 38.03 16,307 +0.34(+0.91%)
Feb 24, 2016 36.81 37.71 36.55 37.68 169,528 +0.39(+1.04%)
Feb 23, 2016 37.65 37.71 37.20 37.30 15,995 -0.65(-1.72%)
Feb 22, 2016 37.79 38.07 37.79 37.95 39,804 +0.53(+1.40%)
Feb 19, 2016 37.16 37.48 37.03 37.43 31,785 +0.21(+0.56%)
Feb 18, 2016 37.52 37.52 37.15 37.22 135,474 -0.12(-0.33%)
Feb 17, 2016 36.70 37.39 36.70 37.34 31,783 +0.84(+2.30%)
Feb 16, 2016 35.81 36.58 35.81 36.50 19,456 +1.03(+2.91%)
Feb 12, 2016 35.02 35.47 35.47 35.47 51,740 +0.75(+2.15%)
Feb 11, 2016 34.31 34.93 34.23 34.72 71,926 -0.08(-0.22%)
Feb 10, 2016 35.02 35.37 34.80 34.80 57,972 +0.21(+0.61%)
Feb 09, 2016 34.35 34.99 34.30 34.59 46,333 -0.27(-0.77%)
Feb 08, 2016 35.25 35.25 34.31 34.86 318,884 -0.95(-2.64%)
Feb 05, 2016 37.08 37.08 35.77 35.80 36,204 -1.35(-3.62%)
Feb 04, 2016 36.85 37.46 36.85 37.15 63,031 +0.31(+0.84%)
Feb 03, 2016 36.96 37.01 36.13 36.84 135,764 +0.21(+0.57%)
Feb 02, 2016 37.43 37.43 36.50 36.63 29,202 -1.13(-2.99%)
Feb 01, 2016 37.35 37.90 37.34 37.76 22,987 +0.21(+0.56%)
Jan 29, 2016 36.48 37.59 36.48 37.55 405,164 +1.41(+3.91%)
Jan 28, 2016 36.37 36.48 35.94 36.14 19,984 +0.32(+0.88%)
Jan 27, 2016 36.33 36.58 35.73 35.82 13,819 -0.67(-1.83%)
Jan 26, 2016 36.18 36.63 36.07 36.49 28,012 +0.51(+1.41%)
Jan 25, 2016 36.51 36.61 35.95 35.98 13,000 -0.69(-1.87%)
Jan 22, 2016 36.57 36.76 36.42 36.67 35,586 +0.78(+2.18%)
Jan 21, 2016 35.95 36.46 35.60 35.89 32,447 +0.09(+0.24%)
Jan 20, 2016 35.19 36.01 34.60 35.80 197,340 -0.02(-0.05%)
Jan 19, 2016 36.30 36.36 35.41 35.82 85,654 -0.07(-0.19%)
Jan 15, 2016 36.03 35.89 35.89 35.89 80,648 -1.40(-3.76%)
Jan 14, 2016 36.72 37.52 36.17 37.29 60,429 +0.71(+1.93%)
Jan 13, 2016 37.86 37.90 36.52 36.59 62,834 -1.24(-3.28%)
Jan 12, 2016 37.58 37.95 37.40 37.83 23,408 +0.53(+1.41%)
Jan 11, 2016 37.62 37.69 36.92 37.30 42,201 -0.05(-0.13%)
Jan 08, 2016 38.19 38.23 37.35 37.35 69,226 -0.58(-1.54%)
Jan 07, 2016 38.26 38.79 37.91 37.93 53,828 -1.17(-3.00%)
Jan 06, 2016 39.43 39.46 38.88 39.11 33,282 -0.89(-2.22%)
Jan 05, 2016 40.24 40.24 39.90 39.99 29,688 +0.01(+0.02%)
Jan 04, 2016 39.78 40.01 39.52 39.99 49,638 -0.74(-1.81%)
Dec 31, 2015 41.10 40.72 40.72 40.72 13,197 -0.57(-1.39%)
Dec 30, 2015 41.73 41.73 41.29 41.29 32,291 -0.39(-0.94%)
Dec 29, 2015 41.30 41.78 41.30 41.68 17,746 +0.60(+1.46%)
Dec 28, 2015 41.17 41.17 40.71 41.08 26,358 -0.15(-0.37%)
Dec 24, 2015 41.08 41.24 41.24 41.24 20,423 +0.10(+0.26%)
Dec 23, 2015 40.93 41.17 40.93 41.13 17,845 +0.32(+0.78%)
Dec 22, 2015 40.63 40.83 40.45 40.81 15,353 +0.28(+0.69%)
Dec 21, 2015 40.42 40.53 40.28 40.53 17,920 +0.39(+0.97%)
Dec 18, 2015 40.51 40.56 40.09 40.14 47,091 -0.63(-1.54%)
Dec 17, 2015 41.66 41.67 40.77 40.77 37,419 -0.68(-1.64%)
Dec 16, 2015 41.22 41.47 40.84 41.45 106,677 +0.47(+1.15%)
Dec 15, 2015 40.70 41.23 40.70 40.98 21,243 +0.56(+1.39%)
Dec 14, 2015 40.53 40.53 40.05 40.42 78,429 -0.13(-0.33%)
Dec 11, 2015 40.94 40.95 40.50 40.55 64,011 -0.87(-2.09%)
Dec 10, 2015 41.24 41.65 41.24 41.42 12,398 +0.18(+0.44%)
Dec 09, 2015 41.82 41.92 41.11 41.24 11,843 -0.70(-1.66%)
Dec 08, 2015 41.42 42.02 41.37 41.93 8,906 +0.02(+0.05%)
Dec 07, 2015 42.08 42.08 41.80 41.91 15,781 -0.32(-0.77%)
Dec 04, 2015 41.50 42.30 41.50 42.24 27,200 +0.78(+1.88%)
Dec 03, 2015 42.27 42.28 41.29 41.45 26,402 -0.44(-1.05%)
Dec 02, 2015 42.35 42.41 41.89 41.89 21,169 -0.32(-0.77%)
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.