Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

190.91 -0.09 (-0.05%)
Streaming Delayed Price Updated: 11:12 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 37.24 37.38 37.20 37.35 83,836 +0.24(+0.65%)
Jun 27, 2014 36.99 37.13 36.91 37.11 15,485 +0.12(+0.33%)
Jun 26, 2014 37.06 37.06 36.80 36.99 14,474 -0.14(-0.38%)
Jun 25, 2014 36.96 37.13 36.85 37.13 19,270 +0.19(+0.51%)
Jun 24, 2014 37.10 37.33 36.85 36.94 25,222 -0.08(-0.22%)
Jun 23, 2014 37.11 37.11 36.99 37.02 9,567 -0.04(-0.12%)
Jun 20, 2014 37.12 37.12 36.91 37.06 37,305 +0.02(+0.04%)
Jun 19, 2014 37.22 37.22 36.86 37.05 34,056 -0.14(-0.38%)
Jun 18, 2014 37.04 37.19 36.81 37.19 52,959 +0.19(+0.50%)
Jun 17, 2014 36.82 37.07 36.81 37.00 86,005 +0.20(+0.53%)
Jun 16, 2014 36.67 36.85 36.62 36.81 50,875 +0.13(+0.37%)
Jun 13, 2014 36.70 36.76 36.53 36.67 55,460 +0.24(+0.66%)
Jun 12, 2014 36.51 36.62 36.30 36.43 14,692 -0.20(-0.54%)
Jun 11, 2014 36.55 36.68 36.41 36.63 19,334 +0.06(+0.15%)
Jun 10, 2014 36.51 36.57 36.39 36.57 20,630 +0.12(+0.33%)
Jun 06, 2014 36.31 36.47 36.31 36.45 25,011 +0.29(+0.80%)
Jun 05, 2014 35.91 36.22 35.78 36.16 92,101 +0.32(+0.88%)
Jun 04, 2014 35.65 35.87 35.65 35.84 19,471 +0.09(+0.26%)
Jun 03, 2014 35.74 35.79 35.61 35.75 22,841 +0.02(+0.05%)
Jun 02, 2014 35.86 35.86 35.56 35.73 26,503 +0.07(+0.18%)
May 30, 2014 35.65 35.70 35.53 35.67 38,287 -0.05(-0.13%)
May 29, 2014 35.73 35.74 35.58 35.71 22,881 +0.13(+0.37%)
May 28, 2014 35.72 35.72 35.52 35.58 19,349 -0.06(-0.16%)
May 27, 2014 35.41 35.64 35.33 35.64 92,497 +0.41(+1.17%)
May 23, 2014 34.87 35.23 35.23 35.23 28,940 +0.27(+0.77%)
May 22, 2014 34.80 34.98 34.74 34.96 94,872 +0.26(+0.75%)
May 21, 2014 34.58 34.73 34.55 34.70 36,024 +0.26(+0.76%)
May 20, 2014 34.55 34.70 34.31 34.44 56,481 -0.20(-0.57%)
May 19, 2014 34.31 34.65 34.31 34.63 145,123 +0.37(+1.07%)
May 16, 2014 34.03 34.30 33.98 34.26 13,930 +0.20(+0.59%)
May 15, 2014 34.24 34.32 33.72 34.06 43,030 -0.21(-0.61%)
May 14, 2014 34.27 34.44 34.27 34.27 42,444 -0.10(-0.29%)
May 13, 2014 34.45 34.61 34.35 34.37 67,421 -0.13(-0.38%)
May 12, 2014 33.95 34.52 33.95 34.50 82,599 +0.64(+1.90%)
May 09, 2014 33.82 33.86 33.56 33.86 20,237 +0.09(+0.28%)
May 08, 2014 33.82 34.20 33.68 33.76 14,119 +0.12(+0.36%)
May 07, 2014 33.94 33.94 33.38 33.64 52,931 -0.27(-0.80%)
May 06, 2014 34.26 34.26 33.91 33.91 8,155 -0.30(-0.87%)
May 05, 2014 34.03 34.21 33.88 34.21 13,613 +0.03(+0.08%)
May 02, 2014 34.25 34.33 34.09 34.18 20,925 +0.05(+0.14%)
May 01, 2014 34.10 34.44 34.05 34.13 84,592 +0.06(+0.19%)
Apr 30, 2014 33.92 34.07 33.78 34.07 30,377 +0.21(+0.63%)
Apr 29, 2014 33.61 33.92 33.59 33.86 110,179 +0.27(+0.81%)
Apr 28, 2014 33.97 34.00 33.12 33.59 20,298 -0.21(-0.62%)
Apr 25, 2014 34.30 34.30 33.69 33.80 76,937 -0.78(-2.25%)
Apr 24, 2014 35.01 35.01 34.39 34.58 50,837 +0.06(+0.16%)
Apr 23, 2014 34.76 34.76 34.45 34.52 63,857 -0.21(-0.62%)
Apr 22, 2014 34.52 34.82 34.52 34.73 88,465 +0.22(+0.65%)
Apr 21, 2014 34.45 34.52 34.17 34.51 15,319 +0.23(+0.68%)
Apr 17, 2014 33.99 34.28 34.28 34.28 12,433 +0.27(+0.80%)
Apr 16, 2014 33.99 34.02 33.62 34.01 35,129 +0.18(+0.52%)
Apr 15, 2014 33.68 33.89 33.18 33.83 60,761 +0.36(+1.07%)
Apr 14, 2014 33.42 33.69 33.26 33.47 44,628 +0.30(+0.92%)
Apr 11, 2014 33.45 33.66 33.06 33.17 142,272 -0.49(-1.44%)
Apr 10, 2014 34.84 34.84 33.57 33.65 139,528 -1.09(-3.14%)
Apr 09, 2014 34.52 34.76 34.33 34.74 50,893 +0.44(+1.27%)
Apr 08, 2014 33.85 34.34 33.85 34.30 96,808 +0.48(+1.41%)
Apr 07, 2014 34.01 34.30 33.67 33.83 163,162 -0.45(-1.30%)
Apr 04, 2014 35.43 35.43 34.16 34.28 84,582 -0.92(-2.60%)
Apr 03, 2014 35.55 35.69 35.10 35.19 35,701 -0.25(-0.70%)
Apr 02, 2014 35.50 35.63 35.30 35.44 40,053 -0.04(-0.12%)
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.