Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

108.80 -0.19 (-0.17%)
Streaming Delayed Price Updated: 9:30 AM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 40.01 40.01 39.11 39.37 44,985 -0.78(-1.94%)
Apr 28, 2016 40.76 41.15 40.15 40.15 32,385 -0.82(-2.00%)
Apr 27, 2016 40.48 41.02 40.47 40.97 48,812 +0.14(+0.35%)
Apr 26, 2016 40.65 40.98 40.63 40.82 28,834 +0.37(+0.90%)
Apr 25, 2016 40.27 40.55 40.27 40.46 25,305 -0.01(-0.02%)
Apr 22, 2016 40.72 40.78 40.21 40.47 47,856 -0.33(-0.80%)
Apr 21, 2016 41.01 41.01 40.72 40.79 20,660 -0.08(-0.19%)
Apr 20, 2016 40.51 41.08 40.51 40.87 29,836 +0.21(+0.52%)
Apr 19, 2016 41.07 41.07 40.43 40.66 23,834 -0.26(-0.64%)
Apr 18, 2016 40.61 40.98 40.60 40.92 22,688 +0.17(+0.43%)
Apr 15, 2016 40.95 40.96 40.68 40.74 7,490 -0.29(-0.70%)
Apr 14, 2016 41.12 41.12 40.78 41.03 11,980 -0.39(-0.93%)
Apr 13, 2016 40.92 41.44 40.92 41.42 16,803 +0.70(+1.73%)
Apr 12, 2016 40.75 40.79 40.28 40.72 22,092 +0.03(+0.07%)
Apr 11, 2016 41.01 41.27 40.68 40.69 12,794 -0.08(-0.19%)
Apr 08, 2016 41.05 41.20 40.61 40.76 14,780 +0.11(+0.26%)
Apr 07, 2016 41.06 41.08 40.54 40.66 38,535 -0.66(-1.61%)
Apr 06, 2016 40.70 41.32 40.65 41.32 33,389 +0.52(+1.27%)
Apr 05, 2016 40.93 41.02 40.78 40.80 36,488 -0.45(-1.10%)
Apr 04, 2016 41.43 41.49 41.20 41.26 11,391 -0.26(-0.63%)
Apr 01, 2016 41.06 41.55 40.93 41.52 12,467 +0.17(+0.42%)
Mar 31, 2016 41.26 41.44 41.26 41.34 38,781 +0.06(+0.14%)
Mar 30, 2016 41.30 41.47 41.14 41.28 26,533 +0.22(+0.54%)
Mar 29, 2016 40.39 41.12 40.23 41.06 71,427 +0.60(+1.48%)
Mar 28, 2016 40.75 40.75 40.40 40.47 17,712 -0.07(-0.17%)
Mar 24, 2016 40.64 40.53 40.53 40.53 11,526 -0.09(-0.21%)
Mar 23, 2016 41.26 41.26 40.57 40.62 26,078 -0.62(-1.50%)
Mar 22, 2016 40.86 41.38 40.86 41.24 32,156 +0.09(+0.21%)
Mar 21, 2016 41.05 41.15 40.89 41.15 29,945 +0.16(+0.40%)
Mar 18, 2016 40.76 41.01 40.74 40.99 56,196 +0.43(+1.06%)
Mar 17, 2016 40.22 40.64 40.19 40.56 26,603 +0.27(+0.66%)
Mar 16, 2016 39.93 40.32 39.82 40.29 100,138 +0.38(+0.96%)
Mar 15, 2016 39.94 39.94 39.69 39.91 14,777 -0.12(-0.31%)
Mar 14, 2016 40.09 40.15 39.99 40.03 20,659 -0.16(-0.40%)
Mar 11, 2016 39.77 40.20 39.77 40.20 28,545 +0.81(+2.06%)
Mar 10, 2016 39.57 39.82 38.84 39.38 83,970 +0.06(+0.15%)
Mar 09, 2016 39.15 39.41 39.04 39.33 29,284 +0.40(+1.03%)
Mar 08, 2016 39.43 39.43 38.93 38.93 40,606 -0.76(-1.91%)
Mar 07, 2016 39.41 39.85 39.38 39.68 100,837 +0.11(+0.29%)
Mar 04, 2016 39.34 39.82 39.17 39.57 21,385 +0.26(+0.66%)
Mar 03, 2016 39.31 39.32 38.98 39.31 70,002 +0.02(+0.05%)
Mar 02, 2016 39.19 39.29 39.06 39.29 11,105 +0.11(+0.27%)
Mar 01, 2016 38.26 39.18 38.26 39.18 23,224 +1.15(+3.01%)
Feb 29, 2016 38.27 38.50 38.04 38.04 20,092 -0.17(-0.45%)
Feb 26, 2016 38.39 38.48 38.11 38.21 73,823 +0.18(+0.48%)
Feb 25, 2016 37.77 38.03 37.37 38.03 16,307 +0.34(+0.91%)
Feb 24, 2016 36.81 37.71 36.55 37.68 169,528 +0.39(+1.04%)
Feb 23, 2016 37.65 37.71 37.20 37.30 15,995 -0.65(-1.72%)
Feb 22, 2016 37.79 38.07 37.79 37.95 39,804 +0.53(+1.40%)
Feb 19, 2016 37.16 37.48 37.03 37.43 31,785 +0.21(+0.56%)
Feb 18, 2016 37.52 37.52 37.15 37.22 135,474 -0.12(-0.33%)
Feb 17, 2016 36.70 37.39 36.70 37.34 31,783 +0.84(+2.30%)
Feb 16, 2016 35.81 36.58 35.81 36.50 19,456 +1.03(+2.91%)
Feb 12, 2016 35.02 35.47 35.47 35.47 51,740 +0.75(+2.15%)
Feb 11, 2016 34.31 34.93 34.23 34.72 71,926 -0.08(-0.22%)
Feb 10, 2016 35.02 35.37 34.80 34.80 57,972 +0.21(+0.61%)
Feb 09, 2016 34.35 34.99 34.30 34.59 46,333 -0.27(-0.77%)
Feb 08, 2016 35.25 35.25 34.31 34.86 318,884 -0.95(-2.64%)
Feb 05, 2016 37.08 37.08 35.77 35.80 36,204 -1.35(-3.62%)
Feb 04, 2016 36.85 37.46 36.85 37.15 63,031 +0.31(+0.84%)
Feb 03, 2016 36.96 37.01 36.13 36.84 135,764 +0.21(+0.57%)
Feb 02, 2016 37.43 37.43 36.50 36.63 29,202 -1.13(-2.99%)
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.