Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

111.81 -0.83 (-0.74%)
Official Closing Price Updated: 1:15 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 40.56 40.58 40.21 40.24 131,188 -0.26(-0.63%)
Jul 30, 2015 40.21 40.61 40.15 40.50 46,584 +0.29(+0.71%)
Jul 29, 2015 39.89 40.23 39.75 40.21 47,723 +0.30(+0.76%)
Jul 28, 2015 39.53 40.01 39.22 39.91 27,053 +0.43(+1.10%)
Jul 27, 2015 39.65 39.80 39.45 39.47 24,101 -0.45(-1.13%)
Jul 24, 2015 40.59 40.59 39.85 39.93 48,075 -0.52(-1.29%)
Jul 23, 2015 40.29 40.87 40.29 40.45 62,811 +0.28(+0.69%)
Jul 22, 2015 40.04 40.25 39.98 40.17 110,888 -0.41(-1.01%)
Jul 21, 2015 40.53 40.75 40.51 40.58 27,044 +0.02(+0.05%)
Jul 20, 2015 40.79 40.79 40.48 40.56 60,238 -0.08(-0.20%)
Jul 17, 2015 40.60 40.67 40.48 40.65 35,113 +0.23(+0.56%)
Jul 16, 2015 40.40 40.44 40.22 40.42 58,925 +0.14(+0.36%)
Jul 15, 2015 40.49 40.49 40.20 40.28 30,588 -0.24(-0.59%)
Jul 14, 2015 40.28 40.60 40.28 40.52 31,078 +0.32(+0.80%)
Jul 13, 2015 39.95 40.25 39.95 40.19 45,425 +0.49(+1.24%)
Jul 10, 2015 39.77 39.80 39.49 39.70 68,004 +0.35(+0.90%)
Jul 09, 2015 39.90 40.01 39.33 39.35 40,384 -0.07(-0.17%)
Jul 08, 2015 39.73 39.73 39.33 39.41 168,702 -0.63(-1.57%)
Jul 07, 2015 39.98 40.15 39.17 40.04 24,157 -0.05(-0.12%)
Jul 06, 2015 40.11 40.34 39.85 40.09 37,571 -0.41(-1.02%)
Jul 02, 2015 40.51 40.50 40.50 40.50 57,713 +0.05(+0.13%)
Jul 01, 2015 40.71 40.71 40.26 40.45 87,755 +0.17(+0.42%)
Jun 30, 2015 40.58 40.58 40.20 40.28 39,073 +0.02(+0.05%)
Jun 29, 2015 40.72 40.99 40.23 40.26 63,499 -1.01(-2.44%)
Jun 26, 2015 41.75 41.75 41.13 41.27 64,041 -0.69(-1.65%)
Jun 25, 2015 42.24 42.24 41.85 41.96 41,804 -0.16(-0.38%)
Jun 24, 2015 42.41 42.42 42.05 42.12 65,283 -0.32(-0.75%)
Jun 23, 2015 42.64 42.64 42.34 42.44 14,580 -0.11(-0.27%)
Jun 22, 2015 42.55 42.61 42.42 42.55 42,335 +0.24(+0.56%)
Jun 19, 2015 42.60 42.60 42.22 42.31 20,338 -0.17(-0.40%)
Jun 18, 2015 42.12 42.59 42.12 42.48 24,169 +0.47(+1.13%)
Jun 17, 2015 41.89 42.20 41.80 42.01 21,963 +0.10(+0.25%)
Jun 16, 2015 41.65 42.01 41.65 41.91 33,707 +0.11(+0.27%)
Jun 15, 2015 41.78 41.82 41.47 41.79 16,215 -0.24(-0.56%)
Jun 12, 2015 42.18 42.27 42.02 42.03 11,045 -0.33(-0.78%)
Jun 11, 2015 42.38 42.57 42.32 42.36 41,328 +0.03(+0.07%)
Jun 10, 2015 41.94 42.41 41.94 42.33 22,675 +0.56(+1.34%)
Jun 09, 2015 41.91 41.91 41.47 41.77 30,788 -0.10(-0.25%)
Jun 08, 2015 42.43 42.49 41.81 41.88 19,996 -0.62(-1.45%)
Jun 05, 2015 42.32 42.55 42.44 42.49 33,872 +0.06(+0.13%)
Jun 04, 2015 42.64 42.81 42.35 42.44 59,651 -0.36(-0.84%)
Jun 03, 2015 43.04 43.11 42.80 42.80 53,386 -0.07(-0.15%)
Jun 02, 2015 42.99 43.06 42.79 42.86 19,794 -0.19(-0.44%)
Jun 01, 2015 43.05 43.17 42.92 43.05 27,782 +0.11(+0.26%)
May 29, 2015 43.18 43.20 42.81 42.94 13,270 -0.12(-0.29%)
May 28, 2015 42.91 43.13 42.91 43.06 20,174 +0.04(+0.09%)
May 27, 2015 42.02 43.10 42.02 43.02 64,568 +1.04(+2.48%)
May 26, 2015 42.31 42.31 41.82 41.98 27,180 -0.49(-1.16%)
May 22, 2015 42.32 42.47 42.47 42.47 24,697 +0.10(+0.25%)
May 21, 2015 42.16 42.44 42.02 42.37 47,507 +0.07(+0.16%)
May 20, 2015 42.26 42.53 42.18 42.30 19,317 +0.10(+0.25%)
May 19, 2015 42.58 42.58 42.20 42.20 15,907 -0.22(-0.51%)
May 18, 2015 42.20 42.47 42.10 42.42 35,744 +0.21(+0.50%)
May 15, 2015 42.40 42.50 42.16 42.21 124,286 -0.11(-0.25%)
May 14, 2015 41.97 42.35 41.97 42.31 34,323 +0.57(+1.36%)
May 13, 2015 41.67 41.91 41.64 41.75 24,534 +0.23(+0.55%)
May 12, 2015 41.50 41.68 41.26 41.52 36,957 -0.26(-0.61%)
May 11, 2015 41.83 41.92 41.76 41.77 31,529 -0.09(-0.23%)
May 08, 2015 41.83 41.94 41.82 41.87 17,794 +0.36(+0.87%)
May 07, 2015 41.33 41.59 41.30 41.51 30,969 +0.32(+0.78%)
May 06, 2015 41.51 41.56 40.94 41.19 61,359 -0.20(-0.48%)
May 05, 2015 41.91 41.92 41.39 41.39 29,768 -0.79(-1.86%)
May 04, 2015 42.20 42.32 42.11 42.17 32,573 +0.05(+0.11%)
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.