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 (%)
Apr 29, 2016 39.91 39.91 39.01 39.27 45,099 -0.78(-1.94%)
Apr 28, 2016 40.66 41.04 40.05 40.05 32,467 -0.82(-2.00%)
Apr 27, 2016 40.38 40.92 40.37 40.86 48,935 +0.14(+0.35%)
Apr 26, 2016 40.55 40.87 40.53 40.72 28,907 +0.37(+0.90%)
Apr 25, 2016 40.17 40.45 40.17 40.35 25,369 -0.01(-0.02%)
Apr 22, 2016 40.61 40.67 40.10 40.36 47,978 -0.33(-0.80%)
Apr 21, 2016 40.91 40.91 40.61 40.69 20,712 -0.08(-0.19%)
Apr 20, 2016 40.41 40.97 40.41 40.77 29,912 +0.21(+0.52%)
Apr 19, 2016 40.97 40.97 40.32 40.56 23,895 -0.26(-0.64%)
Apr 18, 2016 40.51 40.87 40.50 40.81 22,745 +0.17(+0.43%)
Apr 15, 2016 40.84 40.85 40.57 40.64 7,509 -0.29(-0.70%)
Apr 14, 2016 41.02 41.02 40.68 40.93 12,010 -0.38(-0.93%)
Apr 13, 2016 40.81 41.33 40.81 41.31 16,846 +0.70(+1.73%)
Apr 12, 2016 40.65 40.69 40.18 40.61 22,148 +0.03(+0.07%)
Apr 11, 2016 40.91 41.17 40.57 40.58 12,826 -0.08(-0.19%)
Apr 08, 2016 40.95 41.09 40.51 40.66 14,818 +0.11(+0.26%)
Apr 07, 2016 40.96 40.98 40.44 40.56 38,633 -0.66(-1.61%)
Apr 06, 2016 40.59 41.22 40.55 41.22 33,474 +0.52(+1.27%)
Apr 05, 2016 40.82 40.92 40.68 40.70 36,580 -0.45(-1.10%)
Apr 04, 2016 41.32 41.39 41.09 41.15 11,420 -0.26(-0.63%)
Apr 01, 2016 40.96 41.45 40.83 41.41 12,498 +0.17(+0.42%)
Mar 31, 2016 41.15 41.33 41.15 41.24 38,880 +0.06(+0.14%)
Mar 30, 2016 41.20 41.37 41.04 41.18 26,601 +0.22(+0.54%)
Mar 29, 2016 40.29 41.02 40.13 40.96 71,608 +0.60(+1.48%)
Mar 28, 2016 40.65 40.65 40.30 40.36 17,757 -0.07(-0.17%)
Mar 24, 2016 40.54 40.43 40.43 40.43 11,555 -0.09(-0.21%)
Mar 23, 2016 41.16 41.16 40.47 40.52 26,145 -0.62(-1.50%)
Mar 22, 2016 40.76 41.27 40.76 41.13 32,238 +0.09(+0.21%)
Mar 21, 2016 40.95 41.05 40.79 41.05 30,021 +0.16(+0.40%)
Mar 18, 2016 40.66 40.90 40.64 40.88 56,338 +0.43(+1.06%)
Mar 17, 2016 40.12 40.54 40.08 40.46 26,670 +0.27(+0.66%)
Mar 16, 2016 39.83 40.22 39.72 40.19 100,391 +0.38(+0.96%)
Mar 15, 2016 39.84 39.84 39.59 39.81 14,814 -0.12(-0.31%)
Mar 14, 2016 39.99 40.04 39.89 39.93 20,711 -0.16(-0.40%)
Mar 11, 2016 39.67 40.09 39.67 40.09 28,617 +0.81(+2.06%)
Mar 10, 2016 39.47 39.72 38.74 39.28 84,183 +0.06(+0.15%)
Mar 09, 2016 39.05 39.31 38.94 39.23 29,359 +0.40(+1.03%)
Mar 08, 2016 39.33 39.33 38.83 38.83 40,709 -0.75(-1.91%)
Mar 07, 2016 39.31 39.75 39.28 39.58 101,093 +0.11(+0.29%)
Mar 04, 2016 39.24 39.72 39.07 39.47 21,439 +0.26(+0.66%)
Mar 03, 2016 39.21 39.22 38.88 39.21 70,180 +0.02(+0.05%)
Mar 02, 2016 39.09 39.19 38.96 39.19 11,133 +0.10(+0.27%)
Mar 01, 2016 38.16 39.08 38.16 39.08 23,283 +1.14(+3.01%)
Feb 29, 2016 38.17 38.40 37.94 37.94 20,143 -0.17(-0.45%)
Feb 26, 2016 38.29 38.38 38.02 38.11 74,010 +0.18(+0.48%)
Feb 25, 2016 37.67 37.93 37.27 37.93 16,349 +0.34(+0.91%)
Feb 24, 2016 36.71 37.62 36.46 37.59 169,957 +0.39(+1.04%)
Feb 23, 2016 37.55 37.62 37.10 37.20 16,036 -0.65(-1.72%)
Feb 22, 2016 37.69 37.97 37.69 37.86 39,905 +0.52(+1.40%)
Feb 19, 2016 37.07 37.39 36.93 37.33 31,866 +0.21(+0.56%)
Feb 18, 2016 37.43 37.43 37.06 37.12 135,818 -0.12(-0.33%)
Feb 17, 2016 36.61 37.29 36.61 37.25 31,864 +0.84(+2.30%)
Feb 16, 2016 35.72 36.48 35.72 36.41 19,505 +1.03(+2.91%)
Feb 12, 2016 34.93 35.38 35.38 35.38 51,871 +0.74(+2.15%)
Feb 11, 2016 34.23 34.84 34.14 34.64 72,109 -0.08(-0.22%)
Feb 10, 2016 34.93 35.28 34.71 34.71 58,119 +0.21(+0.61%)
Feb 09, 2016 34.27 34.91 34.21 34.50 46,450 -0.27(-0.77%)
Feb 08, 2016 35.16 35.16 34.22 34.77 319,693 -0.94(-2.64%)
Feb 05, 2016 36.99 36.99 35.67 35.71 36,296 -1.34(-3.62%)
Feb 04, 2016 36.76 37.36 36.76 37.06 63,191 +0.31(+0.84%)
Feb 03, 2016 36.87 36.91 36.04 36.75 136,108 +0.21(+0.57%)
Feb 02, 2016 37.33 37.33 36.41 36.54 29,276 -1.13(-2.99%)
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.