Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

182.95 -1.70 (-0.92%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 50.90 50.90 50.90 0 -0.54(-1.05%)
Dec 29, 2016 51.53 51.60 51.21 51.44 121,401 -0.11(-0.21%)
Dec 28, 2016 52.35 52.39 51.52 51.55 145,864 -0.63(-1.20%)
Dec 27, 2016 51.92 52.35 51.91 52.18 147,925 +0.35(+0.67%)
Dec 23, 2016 51.83 51.83 51.83 0 +0.20(+0.39%)
Dec 22, 2016 51.92 51.92 51.49 51.62 216,456 +0.02(+0.04%)
Dec 21, 2016 51.68 51.74 51.50 51.60 144,406 +0.04(+0.08%)
Dec 20, 2016 51.64 51.76 51.48 51.56 179,736 +0.20(+0.39%)
Dec 19, 2016 51.17 51.52 51.03 51.36 172,449 +0.39(+0.76%)
Dec 16, 2016 51.81 51.81 50.83 50.97 168,901 -0.57(-1.10%)
Dec 15, 2016 51.29 51.78 51.14 51.54 162,773 +0.48(+0.94%)
Dec 14, 2016 51.24 51.49 50.96 51.06 142,688 -0.14(-0.28%)
Dec 13, 2016 50.67 51.53 50.67 51.21 202,297 +0.61(+1.20%)
Dec 12, 2016 50.74 50.80 50.23 50.60 127,022 -0.41(-0.79%)
Dec 09, 2016 51.30 51.31 50.78 51.00 169,120 -0.07(-0.13%)
Dec 08, 2016 50.98 51.25 50.87 51.07 219,079 +0.20(+0.40%)
Dec 07, 2016 49.84 50.95 49.70 50.87 248,533 +1.11(+2.23%)
Dec 06, 2016 49.62 49.78 49.33 49.76 242,360 +0.25(+0.51%)
Dec 05, 2016 49.21 49.69 49.05 49.51 238,260 +0.57(+1.16%)
Dec 02, 2016 48.51 49.03 48.42 48.94 357,611 +0.42(+0.88%)
Dec 01, 2016 50.56 50.56 48.36 48.51 477,806 -1.86(-3.70%)
Nov 30, 2016 50.84 50.84 50.37 50.38 285,158 -0.32(-0.63%)
Nov 29, 2016 50.72 51.00 50.48 50.69 375,137 +0.09(+0.17%)
Nov 28, 2016 50.84 50.91 50.61 50.61 429,761 +0.01(+0.02%)
Nov 25, 2016 50.54 50.64 50.41 50.60 129,760 +0.13(+0.25%)
Nov 23, 2016 50.47 50.47 50.47 0 -0.15(-0.30%)
Nov 22, 2016 50.67 50.73 50.50 50.63 212,092 +0.16(+0.32%)
Nov 21, 2016 50.24 50.51 50.13 50.46 251,841 +0.41(+0.83%)
Nov 18, 2016 50.18 50.20 49.92 50.05 570,882 -0.05(-0.10%)
Nov 17, 2016 49.59 50.14 49.59 50.10 837,491 +0.65(+1.31%)
Nov 16, 2016 49.31 49.60 49.06 49.45 414,718 +0.24(+0.49%)
Nov 15, 2016 48.84 49.39 48.68 49.21 849,878 +0.70(+1.45%)
Nov 14, 2016 49.07 49.07 48.39 48.50 869,825 -0.46(-0.95%)
Nov 11, 2016 48.45 48.97 48.25 48.97 19,666,684 +0.81(+1.68%)
Nov 10, 2016 49.27 49.47 48.10 48.16 2,963,114 -0.71(-1.46%)
Nov 09, 2016 48.06 49.02 47.65 48.87 4,928,908 -0.13(-0.28%)
Nov 08, 2016 48.99 49.20 48.60 49.01 126,223 +0.16(+0.32%)
Nov 07, 2016 48.49 48.87 48.31 48.85 47,090 +1.31(+2.76%)
Nov 04, 2016 47.51 47.93 47.40 47.54 22,717 -0.25(-0.52%)
Nov 03, 2016 48.11 48.11 47.73 47.79 76,572 -0.24(-0.50%)
Nov 02, 2016 48.44 48.66 47.96 48.03 84,689 -0.54(-1.11%)
Nov 01, 2016 49.18 49.20 48.08 48.57 49,533 -0.59(-1.20%)
Oct 31, 2016 49.25 49.34 49.14 49.16 64,363 +0.14(+0.28%)
Oct 28, 2016 49.15 49.51 48.88 49.03 74,865 +0.00(+0.00%)
Oct 27, 2016 49.56 49.59 48.98 49.03 63,951 -0.09(-0.18%)
Oct 26, 2016 48.95 49.32 48.91 49.11 53,608 +0.13(+0.26%)
Oct 25, 2016 49.32 49.32 48.94 48.99 44,332 -0.21(-0.43%)
Oct 24, 2016 48.87 49.20 48.86 49.20 37,056 +0.71(+1.47%)
Oct 21, 2016 48.42 48.51 48.22 48.49 32,770 -0.08(-0.16%)
Oct 20, 2016 48.43 48.66 48.04 48.56 306,164 +0.14(+0.30%)
Oct 19, 2016 48.37 48.48 48.22 48.42 117,319 -0.03(-0.07%)
Oct 18, 2016 48.56 48.63 48.42 48.45 74,608 +0.54(+1.12%)
Oct 17, 2016 48.14 48.25 47.92 47.92 37,743 -0.24(-0.49%)
Oct 14, 2016 48.28 48.68 48.06 48.15 179,550 +0.19(+0.39%)
Oct 13, 2016 47.87 48.11 47.33 47.96 60,728 -0.37(-0.76%)
Oct 12, 2016 48.22 48.45 48.22 48.33 23,227 -0.09(-0.18%)
Oct 11, 2016 49.24 49.24 48.11 48.42 209,296 -0.93(-1.88%)
Oct 10, 2016 49.46 49.73 49.34 49.34 315,598 +0.03(+0.06%)
Oct 07, 2016 49.53 49.53 48.99 49.31 41,510 -0.12(-0.23%)
Oct 06, 2016 49.38 49.46 49.06 49.43 124,147 +0.04(+0.08%)
Oct 05, 2016 49.22 49.56 49.15 49.39 167,034 +0.38(+0.77%)
Oct 04, 2016 49.25 49.33 48.83 49.02 64,380 -0.05(-0.10%)
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.