Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

117.80 -1.78 (-1.49%)
Streaming Delayed Price Updated: 10:21 AM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 25.98 26.16 25.86 26.16 0 +0.09(+0.34%)
Apr 29, 2013 25.84 26.13 25.84 26.07 29,684 +0.22(+0.86%)
Apr 26, 2013 25.91 26.03 25.82 25.84 12,629 -0.19(-0.74%)
Apr 25, 2013 25.94 26.20 25.88 26.03 48,116 +0.22(+0.86%)
Apr 24, 2013 25.64 25.91 25.64 25.81 0 +0.19(+0.76%)
Apr 23, 2013 25.29 25.68 25.29 25.62 25,250 +0.39(+1.54%)
Apr 22, 2013 25.11 25.30 25.00 25.23 18,159 +0.20(+0.81%)
Apr 19, 2013 24.97 25.08 24.78 25.02 17,887 +0.04(+0.15%)
Apr 18, 2013 25.43 25.43 24.92 24.99 19,274 -0.34(-1.35%)
Apr 17, 2013 25.69 25.69 25.23 25.33 38,783 -0.64(-2.46%)
Apr 16, 2013 25.74 25.97 25.71 25.97 10,514 +0.36(+1.41%)
Apr 15, 2013 25.98 26.10 25.53 25.61 21,178 -0.54(-2.06%)
Apr 12, 2013 26.15 26.19 25.94 26.15 14,033 -0.09(-0.33%)
Apr 11, 2013 26.17 26.31 26.10 26.23 32,619 -0.06(-0.25%)
Apr 10, 2013 25.79 26.34 25.79 26.30 17,197 +0.55(+2.14%)
Apr 09, 2013 25.61 25.84 25.51 25.75 13,188 +0.27(+1.06%)
Apr 08, 2013 25.42 25.48 25.28 25.48 4,059 +0.02(+0.07%)
Apr 05, 2013 25.24 25.46 25.02 25.46 13,638 -0.22(-0.87%)
Apr 04, 2013 25.65 25.70 25.57 25.68 7,358 +0.03(+0.11%)
Apr 03, 2013 26.00 26.00 25.55 25.65 12,031 -0.24(-0.93%)
Apr 02, 2013 26.03 26.07 25.90 25.90 100,458 +0.02(+0.07%)
Apr 01, 2013 26.16 26.16 25.82 25.88 14,859 -0.29(-1.10%)
Mar 28, 2013 26.03 26.16 25.99 26.16 10,044 +0.14(+0.55%)
Mar 27, 2013 25.82 26.06 25.76 26.02 9,329 +0.07(+0.26%)
Mar 26, 2013 25.84 26.00 25.84 25.95 8,889 +0.20(+0.76%)
Mar 25, 2013 25.97 25.97 25.65 25.76 9,071 -0.09(-0.36%)
Mar 22, 2013 25.85 25.92 25.78 25.85 20,080 +0.12(+0.47%)
Mar 21, 2013 25.80 25.85 25.65 25.73 54,268 -0.25(-0.97%)
Mar 20, 2013 25.87 26.01 25.85 25.98 69,114 +0.28(+1.08%)
Mar 19, 2013 25.89 25.92 25.51 25.70 16,080 -0.12(-0.47%)
Mar 18, 2013 25.81 25.97 25.77 25.82 11,903 -0.18(-0.68%)
Mar 15, 2013 26.33 26.33 25.97 26.00 12,805 -0.33(-1.25%)
Mar 14, 2013 26.40 26.40 26.29 26.33 9,057 +0.12(+0.45%)
Mar 13, 2013 26.19 26.26 26.10 26.21 8,918 +0.04(+0.14%)
Mar 12, 2013 26.16 26.21 26.05 26.18 7,801 -0.05(-0.18%)
Mar 11, 2013 26.09 26.22 26.06 26.22 8,739 +0.07(+0.28%)
Mar 08, 2013 26.23 26.23 26.05 26.15 37,201 +0.04(+0.14%)
Mar 07, 2013 26.10 26.18 26.05 26.11 33,874 +0.04(+0.14%)
Mar 06, 2013 26.13 26.13 26.04 26.07 31,779 +0.04(+0.14%)
Mar 05, 2013 25.78 26.05 25.78 26.04 32,913 +0.41(+1.59%)
Mar 04, 2013 25.51 25.64 25.48 25.63 8,358 +0.07(+0.29%)
Mar 01, 2013 25.32 25.58 25.19 25.56 13,533 +0.07(+0.29%)
Feb 28, 2013 25.41 25.63 25.41 25.48 35,669 -0.04(-0.15%)
Feb 27, 2013 25.20 25.56 25.12 25.52 31,289 +0.31(+1.25%)
Feb 26, 2013 25.12 25.27 25.02 25.20 53,697 -0.23(-0.91%)
Feb 22, 2013 25.31 25.45 25.22 25.43 57,456 +0.29(+1.14%)
Feb 21, 2013 25.37 25.42 25.04 25.15 31,266 -0.40(-1.56%)
Feb 20, 2013 25.99 26.01 25.55 25.55 17,029 -0.51(-1.95%)
Feb 19, 2013 25.86 26.05 25.86 26.05 22,902 +0.22(+0.84%)
Feb 15, 2013 25.91 25.98 25.78 25.84 32,232 -0.04(-0.16%)
Feb 14, 2013 25.68 25.89 25.68 25.88 136,669 +0.18(+0.68%)
Feb 13, 2013 25.74 25.82 25.63 25.70 13,939 +0.04(+0.14%)
Feb 12, 2013 25.68 25.74 25.66 25.67 31,081 -0.03(-0.11%)
Feb 11, 2013 25.80 25.80 25.63 25.69 14,555 -0.04(-0.14%)
Feb 08, 2013 25.58 25.82 25.58 25.73 24,146 +0.16(+0.64%)
Feb 07, 2013 25.71 25.71 25.41 25.57 22,332 -0.19(-0.74%)
Feb 06, 2013 25.63 25.80 25.61 25.76 91,113 +0.28(+1.09%)
Feb 04, 2013 25.69 25.83 25.48 25.48 67,041 -0.36(-1.40%)
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.