Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

115.95 +1.53 (+1.34%)
Official Closing Price Updated: 4:15 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 34.01 34.16 33.87 34.16 30,299 +0.22(+0.63%)
Apr 29, 2014 33.69 34.01 33.67 33.94 109,896 +0.27(+0.81%)
Apr 28, 2014 34.06 34.09 33.21 33.67 20,246 -0.21(-0.62%)
Apr 25, 2014 34.38 34.39 33.78 33.88 76,739 -0.78(-2.25%)
Apr 24, 2014 35.10 35.10 34.48 34.66 50,706 +0.06(+0.16%)
Apr 23, 2014 34.85 34.85 34.54 34.61 63,692 -0.22(-0.62%)
Apr 22, 2014 34.61 34.91 34.61 34.82 88,237 +0.22(+0.65%)
Apr 21, 2014 34.54 34.61 34.26 34.60 15,279 +0.23(+0.68%)
Apr 17, 2014 34.08 34.37 34.37 34.37 12,401 +0.27(+0.80%)
Apr 16, 2014 34.08 34.10 33.71 34.09 35,038 +0.18(+0.52%)
Apr 15, 2014 33.77 33.98 33.26 33.92 60,605 +0.36(+1.07%)
Apr 14, 2014 33.50 33.78 33.35 33.56 44,513 +0.31(+0.92%)
Apr 11, 2014 33.53 33.75 33.15 33.25 141,906 -0.49(-1.44%)
Apr 10, 2014 34.93 34.93 33.65 33.74 139,169 -1.09(-3.14%)
Apr 09, 2014 34.61 34.85 34.42 34.83 50,762 +0.44(+1.27%)
Apr 08, 2014 33.94 34.43 33.94 34.39 96,559 +0.48(+1.41%)
Apr 07, 2014 34.09 34.39 33.76 33.92 162,742 -0.45(-1.30%)
Apr 04, 2014 35.53 35.53 34.24 34.36 84,365 -0.92(-2.60%)
Apr 03, 2014 35.65 35.78 35.19 35.28 35,609 -0.25(-0.69%)
Apr 02, 2014 35.59 35.72 35.39 35.53 39,950 -0.04(-0.12%)
Apr 01, 2014 35.13 35.58 35.13 35.57 21,782 +0.59(+1.68%)
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%)
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.