Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

191.31 +0.31 (+0.16%)
Streaming Delayed Price Updated: 10:43 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 35.65 35.70 35.53 35.67 38,287 -0.05(-0.13%)
May 29, 2014 35.73 35.74 35.58 35.71 22,881 +0.13(+0.37%)
May 28, 2014 35.72 35.72 35.52 35.58 19,349 -0.06(-0.16%)
May 27, 2014 35.41 35.64 35.33 35.64 92,497 +0.41(+1.17%)
May 23, 2014 34.87 35.23 35.23 35.23 28,940 +0.27(+0.77%)
May 22, 2014 34.80 34.98 34.74 34.96 94,872 +0.26(+0.75%)
May 21, 2014 34.58 34.73 34.55 34.70 36,024 +0.26(+0.76%)
May 20, 2014 34.55 34.70 34.31 34.44 56,481 -0.20(-0.57%)
May 19, 2014 34.31 34.65 34.31 34.63 145,123 +0.37(+1.07%)
May 16, 2014 34.03 34.30 33.98 34.26 13,930 +0.20(+0.59%)
May 15, 2014 34.24 34.32 33.72 34.06 43,030 -0.21(-0.61%)
May 14, 2014 34.27 34.44 34.27 34.27 42,444 -0.10(-0.29%)
May 13, 2014 34.45 34.61 34.35 34.37 67,421 -0.13(-0.38%)
May 12, 2014 33.95 34.52 33.95 34.50 82,599 +0.64(+1.90%)
May 09, 2014 33.82 33.86 33.56 33.86 20,237 +0.09(+0.28%)
May 08, 2014 33.82 34.20 33.68 33.76 14,119 +0.12(+0.36%)
May 07, 2014 33.94 33.94 33.38 33.64 52,931 -0.27(-0.80%)
May 06, 2014 34.26 34.26 33.91 33.91 8,155 -0.30(-0.87%)
May 05, 2014 34.03 34.21 33.88 34.21 13,613 +0.03(+0.08%)
May 02, 2014 34.25 34.33 34.09 34.18 20,925 +0.05(+0.14%)
May 01, 2014 34.10 34.44 34.05 34.13 84,592 +0.06(+0.19%)
Apr 30, 2014 33.92 34.07 33.78 34.07 30,377 +0.21(+0.63%)
Apr 29, 2014 33.61 33.92 33.59 33.86 110,179 +0.27(+0.81%)
Apr 28, 2014 33.97 34.00 33.12 33.59 20,298 -0.21(-0.62%)
Apr 25, 2014 34.30 34.30 33.69 33.80 76,937 -0.78(-2.25%)
Apr 24, 2014 35.01 35.01 34.39 34.58 50,837 +0.06(+0.16%)
Apr 23, 2014 34.76 34.76 34.45 34.52 63,857 -0.21(-0.62%)
Apr 22, 2014 34.52 34.82 34.52 34.73 88,465 +0.22(+0.65%)
Apr 21, 2014 34.45 34.52 34.17 34.51 15,319 +0.23(+0.68%)
Apr 17, 2014 33.99 34.28 34.28 34.28 12,433 +0.27(+0.80%)
Apr 16, 2014 33.99 34.02 33.62 34.01 35,129 +0.18(+0.52%)
Apr 15, 2014 33.68 33.89 33.18 33.83 60,761 +0.36(+1.07%)
Apr 14, 2014 33.42 33.69 33.26 33.47 44,628 +0.30(+0.92%)
Apr 11, 2014 33.45 33.66 33.06 33.17 142,272 -0.49(-1.44%)
Apr 10, 2014 34.84 34.84 33.57 33.65 139,528 -1.09(-3.14%)
Apr 09, 2014 34.52 34.76 34.33 34.74 50,893 +0.44(+1.27%)
Apr 08, 2014 33.85 34.34 33.85 34.30 96,808 +0.48(+1.41%)
Apr 07, 2014 34.01 34.30 33.67 33.83 163,162 -0.45(-1.30%)
Apr 04, 2014 35.43 35.43 34.16 34.28 84,582 -0.92(-2.60%)
Apr 03, 2014 35.55 35.69 35.10 35.19 35,701 -0.25(-0.70%)
Apr 02, 2014 35.50 35.63 35.30 35.44 40,053 -0.04(-0.12%)
Apr 01, 2014 35.04 35.48 35.04 35.48 21,839 +0.59(+1.68%)
Mar 31, 2014 34.75 35.00 34.72 34.89 23,742 +0.42(+1.22%)
Mar 28, 2014 34.53 34.85 34.41 34.47 344,438 +0.15(+0.43%)
Mar 27, 2014 34.40 34.63 34.17 34.32 36,107 -0.16(-0.46%)
Mar 26, 2014 35.18 35.26 34.48 34.48 91,240 -0.50(-1.44%)
Mar 25, 2014 35.00 35.17 34.73 34.99 52,679 +0.20(+0.57%)
Mar 24, 2014 35.16 35.16 34.44 34.79 56,767 -0.22(-0.64%)
Mar 21, 2014 35.51 35.56 34.97 35.01 43,761 -0.38(-1.08%)
Mar 20, 2014 35.00 35.45 34.86 35.39 35,892 +0.36(+1.04%)
Mar 19, 2014 35.21 35.24 34.81 35.03 68,148 -0.13(-0.37%)
Mar 18, 2014 34.78 35.18 34.78 35.16 27,506 +0.44(+1.26%)
Mar 17, 2014 34.56 34.85 34.44 34.72 21,318 +0.41(+1.19%)
Mar 14, 2014 34.40 34.52 34.29 34.31 38,804 -0.09(-0.26%)
Mar 13, 2014 35.20 35.20 34.24 34.40 57,602 -0.64(-1.84%)
Mar 12, 2014 34.75 35.06 34.57 35.05 41,351 +0.18(+0.52%)
Mar 11, 2014 35.26 35.30 34.81 34.86 33,429 -0.25(-0.72%)
Mar 10, 2014 35.32 35.32 35.02 35.11 28,579 -0.12(-0.34%)
Mar 07, 2014 35.58 35.58 35.14 35.24 64,242 -0.20(-0.55%)
Mar 06, 2014 35.38 35.50 35.31 35.43 35,392 +0.08(+0.24%)
Mar 05, 2014 35.41 35.41 35.28 35.35 27,736 -0.01(-0.03%)
Mar 04, 2014 35.15 35.37 35.13 35.36 166,886 +0.60(+1.71%)
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.