Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

190.62 -0.38 (-0.20%)
Streaming Delayed Price Updated: 2:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 31.45 31.45 31.31 31.34 0 +0.08(+0.27%)
Nov 27, 2013 31.16 31.27 31.10 31.26 0 +0.10(+0.33%)
Nov 26, 2013 31.11 31.19 30.96 31.16 0 +0.08(+0.27%)
Nov 25, 2013 31.23 31.23 30.94 31.07 0 -0.06(-0.18%)
Nov 22, 2013 31.09 31.13 31.03 31.13 0 -0.01(-0.03%)
Nov 21, 2013 30.87 31.14 30.82 31.14 0 +0.42(+1.36%)
Nov 20, 2013 30.92 30.97 30.65 30.72 0 -0.06(-0.21%)
Nov 19, 2013 31.11 31.11 30.77 30.78 0 -0.31(-0.99%)
Nov 18, 2013 31.46 31.46 31.03 31.09 0 -0.31(-0.98%)
Nov 15, 2013 31.34 31.41 31.19 31.40 0 +0.19(+0.60%)
Nov 14, 2013 31.15 31.22 31.05 31.21 0 +0.32(+1.02%)
Nov 12, 2013 30.66 30.90 30.66 30.90 0 +0.16(+0.51%)
Nov 11, 2013 30.74 30.78 30.61 30.74 0 +0.04(+0.12%)
Nov 08, 2013 30.41 30.70 30.41 30.70 0 +0.36(+1.19%)
Nov 07, 2013 30.84 30.89 30.30 30.34 0 -0.48(-1.57%)
Nov 06, 2013 30.82 30.82 30.69 30.82 0 +0.18(+0.58%)
Nov 05, 2013 30.60 30.70 30.48 30.64 0 -0.05(-0.15%)
Nov 04, 2013 30.69 30.72 30.57 30.69 0 +0.07(+0.24%)
Nov 01, 2013 30.63 30.73 30.49 30.62 0 +0.01(+0.03%)
Oct 31, 2013 30.62 30.90 30.61 30.61 0 -0.07(-0.24%)
Oct 30, 2013 31.01 31.01 30.60 30.68 0 -0.15(-0.48%)
Oct 29, 2013 30.75 30.83 30.68 30.83 0 +0.28(+0.91%)
Oct 28, 2013 30.54 30.58 30.40 30.55 0 +0.07(+0.21%)
Oct 25, 2013 30.58 30.67 30.48 30.49 0 +0.02(+0.06%)
Oct 24, 2013 30.48 30.51 30.37 30.47 0 +0.07(+0.21%)
Oct 23, 2013 30.76 30.76 30.33 30.40 0 -0.61(-1.98%)
Oct 22, 2013 31.23 31.23 30.94 31.02 0 -0.07(-0.24%)
Oct 21, 2013 31.15 31.21 31.05 31.09 0 +0.07(+0.24%)
Oct 18, 2013 30.82 31.02 30.73 31.02 21,605 +0.36(+1.18%)
Oct 17, 2013 30.38 30.65 30.28 30.65 0 +0.20(+0.64%)
Oct 16, 2013 30.40 30.52 30.40 30.46 0 +0.20(+0.64%)
Oct 15, 2013 30.50 30.51 30.19 30.26 0 -0.28(-0.91%)
Oct 14, 2013 30.25 30.57 30.25 30.54 0 +0.20(+0.64%)
Oct 11, 2013 30.12 30.44 30.12 30.35 0 +0.14(+0.48%)
Oct 10, 2013 29.77 30.23 29.77 30.20 0 +0.56(+1.90%)
Oct 09, 2013 29.78 29.78 29.36 29.64 0 -0.08(-0.28%)
Oct 08, 2013 30.37 30.37 29.72 29.72 0 -0.59(-1.96%)
Oct 07, 2013 30.19 30.50 30.19 30.32 0 -0.20(-0.64%)
Oct 04, 2013 30.08 30.53 30.07 30.51 0 +0.43(+1.42%)
Oct 03, 2013 30.31 30.31 29.93 30.09 0 -0.34(-1.11%)
Oct 02, 2013 30.32 30.45 30.27 30.43 0 +0.10(+0.32%)
Oct 01, 2013 30.16 30.47 30.14 30.33 0 +0.12(+0.40%)
Sep 27, 2013 30.18 30.30 30.10 30.21 0 -0.08(-0.28%)
Sep 26, 2013 30.37 30.42 30.23 30.29 0 +0.06(+0.18%)
Sep 25, 2013 30.22 30.36 30.13 30.24 0 +0.07(+0.22%)
Sep 24, 2013 30.10 30.29 30.09 30.17 0 +0.12(+0.40%)
Sep 23, 2013 30.31 30.32 29.93 30.05 0 -0.18(-0.61%)
Sep 20, 2013 30.49 30.49 30.23 30.23 0 -0.11(-0.36%)
Sep 19, 2013 30.35 30.40 30.28 30.35 0 +0.11(+0.37%)
Sep 18, 2013 30.07 30.31 29.99 30.23 0 +0.16(+0.52%)
Sep 17, 2013 29.95 30.08 29.94 30.08 0 +0.30(+1.01%)
Sep 16, 2013 29.94 29.96 29.78 29.78 0 +0.06(+0.21%)
Sep 13, 2013 29.78 29.78 29.57 29.71 0 +0.03(+0.09%)
Sep 12, 2013 29.86 29.86 29.65 29.69 0 -0.12(-0.39%)
Sep 11, 2013 29.63 29.87 29.58 29.80 0 +0.09(+0.30%)
Sep 10, 2013 29.61 29.71 29.59 29.71 0 +0.38(+1.30%)
Sep 09, 2013 29.17 29.42 29.17 29.33 0 +0.27(+0.92%)
Sep 06, 2013 29.14 29.21 28.83 29.07 0 +0.04(+0.13%)
Sep 05, 2013 29.00 29.08 28.95 29.03 0 +0.12(+0.42%)
Sep 04, 2013 28.62 28.98 28.62 28.91 0 +0.38(+1.33%)
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.