Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

115.65 +1.23 (+1.07%)
Streaming Delayed Price Updated: 1:48 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 34.84 35.09 34.80 34.98 23,681 +0.42(+1.22%)
Mar 28, 2014 34.62 34.94 34.50 34.56 343,552 +0.15(+0.44%)
Mar 27, 2014 34.49 34.72 34.26 34.41 36,014 -0.16(-0.46%)
Mar 26, 2014 35.27 35.35 34.57 34.57 91,005 -0.51(-1.44%)
Mar 25, 2014 35.09 35.26 34.82 35.08 52,544 +0.20(+0.57%)
Mar 24, 2014 35.25 35.25 34.52 34.88 56,621 -0.22(-0.64%)
Mar 21, 2014 35.61 35.65 35.06 35.10 43,648 -0.38(-1.08%)
Mar 20, 2014 35.09 35.54 34.95 35.49 35,800 +0.36(+1.04%)
Mar 19, 2014 35.30 35.33 34.90 35.12 67,973 -0.13(-0.37%)
Mar 18, 2014 34.87 35.27 34.87 35.25 27,435 +0.44(+1.26%)
Mar 17, 2014 34.64 34.94 34.53 34.81 21,263 +0.41(+1.19%)
Mar 14, 2014 34.49 34.61 34.38 34.40 38,705 -0.09(-0.26%)
Mar 13, 2014 35.29 35.29 34.33 34.49 57,454 -0.65(-1.84%)
Mar 12, 2014 34.84 35.15 34.66 35.14 41,244 +0.18(+0.52%)
Mar 11, 2014 35.35 35.39 34.90 34.95 33,343 -0.25(-0.72%)
Mar 10, 2014 35.41 35.41 35.11 35.20 28,505 -0.12(-0.34%)
Mar 07, 2014 35.67 35.67 35.23 35.33 64,077 -0.20(-0.55%)
Mar 06, 2014 35.47 35.59 35.40 35.52 35,300 +0.08(+0.24%)
Mar 05, 2014 35.50 35.50 35.38 35.44 27,664 -0.01(-0.03%)
Mar 04, 2014 35.24 35.46 35.22 35.45 166,457 +0.60(+1.71%)
Mar 03, 2014 34.65 34.91 34.54 34.85 56,791 -0.12(-0.35%)
Feb 28, 2014 35.27 35.31 34.82 34.97 37,131 -0.31(-0.87%)
Feb 27, 2014 35.25 35.29 35.08 35.28 48,152 +0.05(+0.15%)
Feb 26, 2014 35.17 35.43 35.06 35.23 41,025 +0.24(+0.67%)
Feb 25, 2014 35.20 35.20 34.90 34.99 23,189 -0.17(-0.48%)
Feb 24, 2014 35.22 35.32 34.99 35.16 26,918 +0.17(+0.49%)
Feb 21, 2014 35.11 35.15 34.93 34.99 42,493 -0.01(-0.03%)
Feb 20, 2014 34.80 35.01 34.60 35.00 74,476 +0.23(+0.67%)
Feb 19, 2014 34.83 34.96 34.69 34.77 48,791 -0.03(-0.08%)
Feb 18, 2014 34.73 34.81 34.59 34.79 45,623 +0.13(+0.38%)
Feb 14, 2014 34.51 34.66 34.66 34.66 59,984 +0.16(+0.46%)
Feb 13, 2014 33.95 34.50 33.95 34.50 54,341 +0.45(+1.32%)
Feb 12, 2014 34.00 34.19 34.00 34.06 60,398 +0.14(+0.41%)
Feb 11, 2014 33.57 33.98 33.55 33.92 137,704 +0.43(+1.28%)
Feb 10, 2014 33.23 33.51 33.23 33.49 44,056 +0.18(+0.53%)
Feb 07, 2014 32.81 33.32 32.81 33.31 29,885 +0.54(+1.65%)
Feb 06, 2014 32.36 32.78 32.26 32.77 22,766 +0.59(+1.84%)
Feb 05, 2014 32.14 32.26 31.73 32.18 120,574 -0.12(-0.36%)
Feb 04, 2014 32.10 32.31 32.03 32.29 30,449 +0.25(+0.79%)
Feb 03, 2014 32.82 32.85 31.98 32.04 113,084 -0.84(-2.56%)
Jan 31, 2014 32.70 33.01 32.70 32.88 39,508 -0.11(-0.34%)
Jan 30, 2014 32.78 33.09 32.63 32.99 27,227 +0.49(+1.52%)
Jan 29, 2014 32.62 32.81 32.47 32.50 19,971 -0.28(-0.85%)
Jan 28, 2014 32.67 32.82 32.60 32.78 45,948 +0.07(+0.23%)
Jan 27, 2014 32.96 33.00 32.45 32.70 148,453 -0.24(-0.74%)
Jan 24, 2014 33.49 33.49 32.94 32.95 52,870 -0.67(-2.00%)
Jan 23, 2014 33.70 33.70 33.43 33.62 34,987 -0.21(-0.63%)
Jan 22, 2014 33.71 33.87 33.64 33.83 22,757 +0.20(+0.58%)
Jan 21, 2014 33.73 33.74 33.43 33.64 38,862 +0.11(+0.33%)
Jan 17, 2014 33.55 33.52 33.52 33.52 324,666 -0.08(-0.25%)
Jan 16, 2014 33.66 33.66 33.56 33.61 17,694 -0.09(-0.28%)
Jan 15, 2014 33.26 33.73 33.26 33.70 74,091 +0.44(+1.32%)
Jan 14, 2014 32.71 33.28 32.71 33.26 24,841 +0.70(+2.15%)
Jan 13, 2014 33.05 33.12 32.49 32.56 51,651 -0.46(-1.38%)
Jan 10, 2014 32.99 33.09 32.85 33.02 59,572 +0.10(+0.31%)
Jan 09, 2014 33.30 33.30 32.80 32.92 65,783 -0.21(-0.65%)
Jan 08, 2014 33.01 33.19 33.01 33.13 19,538 +0.28(+0.85%)
Jan 07, 2014 32.68 32.91 32.67 32.85 67,193 +0.34(+1.03%)
Jan 06, 2014 32.72 32.72 32.44 32.52 56,234 -0.17(-0.51%)
Jan 03, 2014 32.76 32.76 32.52 32.68 13,736 -0.02(-0.06%)
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.