Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

108.87 -0.58 (-0.53%)
Streaming Delayed Price Updated: 10:45 AM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 27.33 27.38 27.17 27.18 34,018 -0.24(-0.88%)
May 30, 2013 27.13 27.51 27.13 27.42 0 +0.34(+1.27%)
May 29, 2013 26.99 27.12 26.86 27.08 45,733 +0.01(+0.03%)
May 28, 2013 27.18 27.25 27.01 27.07 36,104 +0.20(+0.76%)
May 24, 2013 26.80 26.87 26.61 26.86 0 -0.09(-0.34%)
May 23, 2013 26.75 27.00 26.74 26.95 0 +0.00(+0.00%)
May 22, 2013 27.48 27.50 26.88 26.95 0 -0.43(-1.56%)
May 21, 2013 27.34 27.40 27.26 27.38 0 +0.05(+0.17%)
May 20, 2013 27.34 27.44 27.28 27.33 0 -0.11(-0.41%)
May 17, 2013 27.32 27.45 27.21 27.45 0 +0.23(+0.85%)
May 16, 2013 27.31 27.45 27.19 27.21 45,231 +0.06(+0.24%)
May 15, 2013 26.90 27.19 26.90 27.15 0 +0.32(+1.21%)
May 13, 2013 27.07 27.07 26.80 26.82 0 -0.19(-0.69%)
May 10, 2013 26.87 27.03 26.87 27.01 0 +0.20(+0.75%)
May 09, 2013 26.85 26.93 26.79 26.81 0 -0.08(-0.29%)
May 08, 2013 26.69 26.91 26.69 26.89 0 +0.19(+0.73%)
May 07, 2013 26.76 26.81 26.65 26.70 0 -0.01(-0.03%)
May 06, 2013 26.65 26.77 26.59 26.70 0 +0.11(+0.42%)
May 03, 2013 26.52 26.63 26.52 26.59 0 +0.29(+1.09%)
May 02, 2013 25.99 26.32 25.99 26.31 0 +0.36(+1.39%)
May 01, 2013 26.16 26.19 25.94 25.94 0 -0.23(-0.89%)
Apr 30, 2013 26.00 26.18 25.88 26.18 0 +0.09(+0.34%)
Apr 29, 2013 25.86 26.15 25.86 26.09 29,661 +0.22(+0.86%)
Apr 26, 2013 25.93 26.06 25.84 25.86 12,619 -0.19(-0.74%)
Apr 25, 2013 25.96 26.22 25.90 26.06 48,078 +0.22(+0.86%)
Apr 24, 2013 25.66 25.93 25.66 25.83 0 +0.19(+0.76%)
Apr 23, 2013 25.31 25.70 25.31 25.64 25,230 +0.39(+1.54%)
Apr 22, 2013 25.13 25.32 25.02 25.25 18,145 +0.20(+0.81%)
Apr 19, 2013 24.99 25.10 24.80 25.04 17,873 +0.04(+0.15%)
Apr 18, 2013 25.45 25.45 24.94 25.01 19,259 -0.34(-1.35%)
Apr 17, 2013 25.71 25.71 25.25 25.35 38,752 -0.64(-2.46%)
Apr 16, 2013 25.76 25.99 25.73 25.99 10,506 +0.36(+1.41%)
Apr 15, 2013 26.00 26.12 25.55 25.63 21,161 -0.54(-2.06%)
Apr 12, 2013 26.17 26.21 25.96 26.17 14,022 -0.09(-0.33%)
Apr 11, 2013 26.19 26.33 26.12 26.25 32,593 -0.06(-0.25%)
Apr 10, 2013 25.81 26.36 25.81 26.32 17,184 +0.55(+2.14%)
Apr 09, 2013 25.63 25.86 25.53 25.77 13,177 +0.27(+1.06%)
Apr 08, 2013 25.44 25.50 25.30 25.50 4,056 +0.02(+0.07%)
Apr 05, 2013 25.26 25.48 25.04 25.48 13,627 -0.22(-0.87%)
Apr 04, 2013 25.67 25.72 25.59 25.70 7,353 +0.03(+0.11%)
Apr 03, 2013 26.02 26.02 25.57 25.68 12,021 -0.24(-0.93%)
Apr 02, 2013 26.05 26.09 25.92 25.92 100,379 +0.02(+0.07%)
Apr 01, 2013 26.19 26.19 25.84 25.90 14,847 -0.29(-1.10%)
Mar 28, 2013 26.06 26.19 26.01 26.19 10,036 +0.14(+0.55%)
Mar 27, 2013 25.84 26.09 25.78 26.04 9,322 +0.07(+0.26%)
Mar 26, 2013 25.86 26.02 25.86 25.97 8,882 +0.20(+0.76%)
Mar 25, 2013 25.99 25.99 25.67 25.78 9,064 -0.09(-0.36%)
Mar 22, 2013 25.87 25.94 25.80 25.87 20,065 +0.12(+0.47%)
Mar 21, 2013 25.82 25.87 25.68 25.75 54,225 -0.25(-0.97%)
Mar 20, 2013 25.89 26.03 25.87 26.00 69,060 +0.28(+1.08%)
Mar 19, 2013 25.91 25.94 25.53 25.72 16,067 -0.12(-0.47%)
Mar 18, 2013 25.83 25.99 25.79 25.84 11,894 -0.18(-0.68%)
Mar 15, 2013 26.35 26.35 25.99 26.02 12,795 -0.33(-1.25%)
Mar 14, 2013 26.42 26.42 26.31 26.35 9,049 +0.12(+0.45%)
Mar 13, 2013 26.21 26.28 26.12 26.23 8,911 +0.04(+0.14%)
Mar 12, 2013 26.18 26.23 26.07 26.20 7,795 -0.05(-0.18%)
Mar 11, 2013 26.11 26.24 26.08 26.24 8,732 +0.07(+0.28%)
Mar 08, 2013 26.25 26.25 26.07 26.17 37,171 +0.04(+0.14%)
Mar 07, 2013 26.12 26.20 26.07 26.13 33,847 +0.04(+0.14%)
Mar 06, 2013 26.15 26.15 26.06 26.09 31,754 +0.04(+0.14%)
Mar 05, 2013 25.80 26.08 25.80 26.06 32,887 +0.41(+1.59%)
Mar 04, 2013 25.53 25.66 25.50 25.65 8,352 +0.07(+0.29%)
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.