Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

114.33 -1.62 (-1.40%)
Official Closing Price Updated: 4:15 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 28.50 28.73 28.50 28.63 0 +0.17(+0.61%)
Jul 30, 2013 28.18 28.50 28.18 28.45 0 +0.25(+0.89%)
Jul 29, 2013 28.24 28.28 28.12 28.20 0 -0.06(-0.20%)
Jul 26, 2013 28.18 28.26 28.06 28.26 0 -0.07(-0.23%)
Jul 25, 2013 28.25 28.37 28.22 28.32 0 +0.34(+1.23%)
Jul 24, 2013 28.19 28.21 27.91 27.98 0 -0.13(-0.46%)
Jul 23, 2013 28.30 28.30 28.08 28.11 0 -0.12(-0.42%)
Jul 22, 2013 28.25 28.30 28.23 28.23 0 -0.01(-0.04%)
Jul 19, 2013 28.30 28.37 28.17 28.24 0 -0.18(-0.62%)
Jul 18, 2013 28.39 28.50 28.37 28.42 0 +0.10(+0.36%)
Jul 17, 2013 28.29 28.39 28.24 28.31 21,516 +0.10(+0.36%)
Jul 16, 2013 28.22 28.31 28.16 28.21 0 +0.00(+0.00%)
Jul 15, 2013 28.11 28.23 28.09 28.21 0 +0.11(+0.40%)
Jul 12, 2013 28.07 28.11 28.02 28.10 0 +0.12(+0.43%)
Jul 11, 2013 27.76 27.98 27.72 27.98 0 +0.54(+1.98%)
Jul 10, 2013 27.25 27.44 27.23 27.44 0 +0.25(+0.91%)
Jul 09, 2013 27.21 27.21 27.07 27.19 0 +0.22(+0.80%)
Jul 08, 2013 27.20 27.27 26.94 26.97 0 -0.10(-0.38%)
Jul 05, 2013 27.22 27.22 26.96 27.08 0 +0.20(+0.76%)
Jul 03, 2013 26.70 26.98 26.70 26.87 0 +0.16(+0.60%)
Jul 02, 2013 26.86 26.94 26.63 26.71 0 -0.13(-0.49%)
Jul 01, 2013 26.96 27.07 26.85 26.85 0 +0.03(+0.12%)
Jun 28, 2013 26.78 26.89 26.63 26.81 74,947 -0.06(-0.23%)
Jun 27, 2013 26.88 26.97 26.85 26.87 0 +0.22(+0.84%)
Jun 26, 2013 26.59 26.69 26.56 26.65 0 +0.24(+0.91%)
Jun 25, 2013 26.30 26.42 26.17 26.41 0 +0.32(+1.21%)
Jun 24, 2013 26.26 26.26 25.95 26.09 0 -0.41(-1.54%)
Jun 21, 2013 26.62 26.63 26.28 26.50 80,830 -0.04(-0.17%)
Jun 20, 2013 26.90 26.92 26.45 26.55 0 -0.69(-2.52%)
Jun 19, 2013 27.45 27.50 27.19 27.23 0 -0.17(-0.61%)
Jun 18, 2013 27.23 27.45 27.23 27.40 0 +0.26(+0.96%)
Jun 17, 2013 26.92 27.31 26.92 27.14 0 +0.29(+1.07%)
Jun 14, 2013 27.10 27.10 26.81 26.85 0 -0.19(-0.69%)
Jun 13, 2013 26.52 27.05 26.52 27.04 27,008 +0.39(+1.46%)
Jun 12, 2013 27.20 27.20 26.65 26.65 34,291 -0.30(-1.10%)
Jun 11, 2013 27.07 27.24 26.95 26.95 18,795 -0.31(-1.12%)
Jun 10, 2013 27.32 27.34 27.19 27.25 0 -0.05(-0.17%)
Jun 07, 2013 27.03 27.30 26.90 27.30 0 +0.37(+1.38%)
Jun 06, 2013 26.90 26.93 26.67 26.93 0 +0.10(+0.38%)
Jun 05, 2013 27.06 27.06 26.77 26.82 0 -0.33(-1.22%)
Jun 04, 2013 27.27 27.39 27.05 27.16 0 +0.02(+0.06%)
Jun 03, 2013 27.21 27.25 26.91 27.14 43,756 -0.04(-0.14%)
May 31, 2013 27.33 27.38 27.17 27.18 34,018 -0.24(-0.88%)
May 30, 2013 27.13 27.51 27.13 27.42 0 +0.34(+1.27%)
May 29, 2013 26.99 27.12 26.86 27.08 45,733 +0.01(+0.03%)
May 28, 2013 27.18 27.25 27.01 27.07 36,104 +0.20(+0.76%)
May 24, 2013 26.80 26.87 26.61 26.86 0 -0.09(-0.34%)
May 23, 2013 26.75 27.00 26.74 26.95 0 +0.00(+0.00%)
May 22, 2013 27.48 27.50 26.88 26.95 0 -0.43(-1.56%)
May 21, 2013 27.34 27.40 27.26 27.38 0 +0.05(+0.17%)
May 20, 2013 27.34 27.44 27.28 27.33 0 -0.11(-0.41%)
May 17, 2013 27.32 27.45 27.21 27.45 0 +0.23(+0.85%)
May 16, 2013 27.31 27.45 27.19 27.21 45,231 +0.06(+0.24%)
May 15, 2013 26.90 27.19 26.90 27.15 0 +0.32(+1.21%)
May 13, 2013 27.07 27.07 26.80 26.82 0 -0.19(-0.69%)
May 10, 2013 26.87 27.03 26.87 27.01 0 +0.20(+0.75%)
May 09, 2013 26.85 26.93 26.79 26.81 0 -0.08(-0.29%)
May 08, 2013 26.69 26.91 26.69 26.89 0 +0.19(+0.73%)
May 07, 2013 26.76 26.81 26.65 26.70 0 -0.01(-0.03%)
May 06, 2013 26.65 26.77 26.59 26.70 0 +0.11(+0.42%)
May 03, 2013 26.52 26.63 26.52 26.59 0 +0.29(+1.09%)
May 02, 2013 25.99 26.32 25.99 26.31 0 +0.36(+1.39%)
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.