Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

187.16 +1.41 (+0.76%)
Official Closing Price Updated: 4:15 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 26.71 26.82 26.57 26.75 75,138 -0.06(-0.23%)
Jun 27, 2013 26.81 26.90 26.78 26.81 0 +0.22(+0.84%)
Jun 26, 2013 26.53 26.62 26.49 26.58 0 +0.24(+0.91%)
Jun 25, 2013 26.23 26.35 26.10 26.34 0 +0.32(+1.21%)
Jun 24, 2013 26.19 26.19 25.89 26.03 0 -0.41(-1.54%)
Jun 21, 2013 26.56 26.56 26.21 26.43 81,035 -0.04(-0.17%)
Jun 20, 2013 26.83 26.85 26.39 26.48 0 -0.68(-2.52%)
Jun 19, 2013 27.38 27.43 27.13 27.16 0 -0.17(-0.61%)
Jun 18, 2013 27.16 27.38 27.16 27.33 0 +0.26(+0.96%)
Jun 17, 2013 26.85 27.24 26.85 27.07 0 +0.29(+1.07%)
Jun 14, 2013 27.03 27.03 26.74 26.78 0 -0.18(-0.69%)
Jun 13, 2013 26.45 26.98 26.45 26.97 27,076 +0.39(+1.46%)
Jun 12, 2013 27.13 27.13 26.58 26.58 34,378 -0.30(-1.10%)
Jun 11, 2013 27.00 27.17 26.88 26.88 18,843 -0.30(-1.12%)
Jun 10, 2013 27.25 27.27 27.12 27.18 0 -0.05(-0.17%)
Jun 07, 2013 26.96 27.23 26.83 27.23 0 +0.37(+1.38%)
Jun 06, 2013 26.83 26.86 26.60 26.86 0 +0.10(+0.38%)
Jun 05, 2013 26.99 26.99 26.70 26.76 0 -0.33(-1.22%)
Jun 04, 2013 27.20 27.32 26.99 27.09 0 +0.02(+0.06%)
Jun 03, 2013 27.14 27.18 26.84 27.07 43,867 -0.04(-0.14%)
May 31, 2013 27.27 27.32 27.10 27.11 34,104 -0.24(-0.88%)
May 30, 2013 27.06 27.44 27.06 27.35 0 +0.34(+1.27%)
May 29, 2013 26.92 27.05 26.79 27.01 45,849 +0.01(+0.03%)
May 28, 2013 27.11 27.18 26.94 27.00 36,195 +0.20(+0.76%)
May 24, 2013 26.73 26.80 26.54 26.79 0 -0.09(-0.34%)
May 23, 2013 26.68 26.93 26.67 26.89 0 +0.00(+0.00%)
May 22, 2013 27.41 27.43 26.81 26.89 0 -0.43(-1.56%)
May 21, 2013 27.27 27.33 27.19 27.31 0 +0.05(+0.17%)
May 20, 2013 27.27 27.37 27.21 27.27 0 -0.11(-0.41%)
May 17, 2013 27.25 27.38 27.14 27.38 0 +0.23(+0.85%)
May 16, 2013 27.24 27.38 27.12 27.15 45,345 +0.06(+0.24%)
May 15, 2013 26.83 27.12 26.83 27.08 0 +0.32(+1.21%)
May 13, 2013 27.00 27.00 26.73 26.76 0 -0.19(-0.69%)
May 10, 2013 26.80 26.96 26.80 26.94 0 +0.20(+0.75%)
May 09, 2013 26.78 26.86 26.72 26.74 0 -0.08(-0.29%)
May 08, 2013 26.62 26.84 26.62 26.82 0 +0.19(+0.73%)
May 07, 2013 26.69 26.74 26.58 26.63 0 -0.01(-0.03%)
May 06, 2013 26.58 26.70 26.53 26.64 0 +0.11(+0.42%)
May 03, 2013 26.45 26.56 26.45 26.53 0 +0.29(+1.09%)
May 02, 2013 25.92 26.26 25.92 26.24 0 +0.36(+1.39%)
May 01, 2013 26.09 26.13 25.88 25.88 0 -0.23(-0.89%)
Apr 30, 2013 25.93 26.11 25.81 26.11 0 +0.09(+0.34%)
Apr 29, 2013 25.80 26.08 25.80 26.02 29,736 +0.22(+0.86%)
Apr 26, 2013 25.86 25.99 25.78 25.80 12,651 -0.19(-0.74%)
Apr 25, 2013 25.90 26.16 25.83 25.99 48,200 +0.22(+0.86%)
Apr 24, 2013 25.59 25.86 25.59 25.77 0 +0.19(+0.76%)
Apr 23, 2013 25.25 25.64 25.25 25.57 25,294 +0.39(+1.54%)
Apr 22, 2013 25.06 25.26 24.95 25.18 18,191 +0.20(+0.81%)
Apr 19, 2013 24.93 25.04 24.74 24.98 17,918 +0.04(+0.15%)
Apr 18, 2013 25.39 25.39 24.88 24.94 19,308 -0.34(-1.35%)
Apr 17, 2013 25.65 25.65 25.18 25.29 38,851 -0.64(-2.46%)
Apr 16, 2013 25.69 25.92 25.67 25.92 10,533 +0.36(+1.41%)
Apr 15, 2013 25.93 26.05 25.48 25.56 21,215 -0.54(-2.06%)
Apr 12, 2013 26.10 26.15 25.90 26.10 14,057 -0.09(-0.33%)
Apr 11, 2013 26.13 26.26 26.05 26.19 32,676 -0.06(-0.25%)
Apr 10, 2013 25.75 26.29 25.75 26.25 17,227 +0.55(+2.14%)
Apr 09, 2013 25.56 25.79 25.46 25.70 13,211 +0.27(+1.06%)
Apr 08, 2013 25.38 25.43 25.24 25.43 4,066 +0.02(+0.07%)
Apr 05, 2013 25.19 25.42 24.98 25.42 13,662 -0.22(-0.87%)
Apr 04, 2013 25.60 25.66 25.53 25.64 7,371 +0.03(+0.11%)
Apr 03, 2013 25.95 25.95 25.51 25.61 12,052 -0.24(-0.93%)
Apr 02, 2013 25.98 26.03 25.85 25.85 100,633 +0.02(+0.07%)
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.