Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

187.16 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 25.99 26.12 25.94 26.12 10,061 +0.14(+0.55%)
Mar 27, 2013 25.78 26.02 25.71 25.97 9,345 +0.07(+0.26%)
Mar 26, 2013 25.80 25.96 25.80 25.91 8,904 +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 25.88 25.74 25.80 20,115 +0.12(+0.47%)
Mar 21, 2013 25.76 25.80 25.61 25.68 54,363 -0.25(-0.97%)
Mar 20, 2013 25.82 25.96 25.80 25.94 69,235 +0.28(+1.08%)
Mar 19, 2013 25.84 25.87 25.47 25.66 16,108 -0.12(-0.47%)
Mar 18, 2013 25.77 25.92 25.72 25.78 11,924 -0.18(-0.68%)
Mar 15, 2013 26.29 26.29 25.93 25.95 12,827 -0.33(-1.25%)
Mar 14, 2013 26.35 26.35 26.24 26.28 9,072 +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 26.17 26.01 26.13 7,814 -0.05(-0.18%)
Mar 11, 2013 26.05 26.18 26.01 26.18 8,754 +0.07(+0.28%)
Mar 08, 2013 26.18 26.18 26.00 26.10 37,266 +0.04(+0.14%)
Mar 07, 2013 26.06 26.14 26.01 26.06 33,933 +0.04(+0.14%)
Mar 06, 2013 26.08 26.08 25.99 26.03 31,835 +0.04(+0.14%)
Mar 05, 2013 25.73 26.01 25.73 25.99 32,971 +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 35,731 -0.04(-0.15%)
Feb 27, 2013 25.16 25.51 25.08 25.47 31,343 +0.31(+1.25%)
Feb 26, 2013 25.08 25.23 24.97 25.16 53,791 -0.23(-0.91%)
Feb 22, 2013 25.27 25.41 25.18 25.39 57,556 +0.29(+1.14%)
Feb 21, 2013 25.33 25.37 24.99 25.10 31,321 -0.40(-1.56%)
Feb 20, 2013 25.94 25.96 25.50 25.50 17,058 -0.51(-1.95%)
Feb 19, 2013 25.82 26.01 25.82 26.01 22,942 +0.22(+0.84%)
Feb 15, 2013 25.86 25.94 25.73 25.79 32,288 -0.04(-0.16%)
Feb 14, 2013 25.64 25.85 25.64 25.83 136,907 +0.18(+0.68%)
Feb 13, 2013 25.70 25.77 25.58 25.66 13,963 +0.04(+0.14%)
Feb 12, 2013 25.64 25.70 25.61 25.62 31,135 -0.03(-0.11%)
Feb 11, 2013 25.75 25.75 25.58 25.65 14,580 -0.04(-0.14%)
Feb 08, 2013 25.54 25.78 25.54 25.69 24,188 +0.16(+0.64%)
Feb 07, 2013 25.67 25.67 25.36 25.52 22,371 -0.19(-0.74%)
Feb 06, 2013 25.58 25.76 25.57 25.71 91,272 +0.28(+1.09%)
Feb 04, 2013 25.65 25.79 25.44 25.44 67,159 -0.36(-1.40%)
Feb 01, 2013 25.67 25.85 25.66 25.80 14,828 +0.30(+1.20%)
Jan 31, 2013 25.51 25.64 25.47 25.49 20,324 +0.05(+0.18%)
Jan 30, 2013 25.47 25.60 25.41 25.45 84,178 -0.03(-0.11%)
Jan 29, 2013 25.59 25.59 25.38 25.47 53,173 -0.30(-1.18%)
Jan 28, 2013 25.81 25.86 25.72 25.78 47,651 +0.06(+0.22%)
Jan 25, 2013 25.57 25.76 25.57 25.72 26,262 +0.27(+1.05%)
Jan 24, 2013 25.28 25.65 25.28 25.46 36,064 +0.05(+0.18%)
Jan 23, 2013 25.42 25.49 25.37 25.41 20,120 +0.06(+0.25%)
Jan 22, 2013 25.33 25.34 25.15 25.34 46,977 +0.06(+0.26%)
Jan 18, 2013 25.26 25.31 25.18 25.28 13,610 -0.06(-0.22%)
Jan 17, 2013 25.15 25.35 25.15 25.34 114,615 +0.30(+1.18%)
Jan 16, 2013 24.93 25.11 24.93 25.04 18,597 +0.07(+0.30%)
Jan 15, 2013 24.90 24.99 24.82 24.97 16,777 -0.01(-0.04%)
Jan 14, 2013 24.86 25.01 24.76 24.97 54,060 +0.06(+0.24%)
Jan 11, 2013 24.86 24.93 24.82 24.92 20,717 +0.10(+0.40%)
Jan 10, 2013 24.74 24.83 24.61 24.82 26,918 +0.19(+0.79%)
Jan 09, 2013 24.55 24.66 24.54 24.62 45,181 +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 42,167 -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 18,454 -0.24(-0.96%)
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.