Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

118.79 +2.26 (+1.94%)
Official Closing Price Updated: 4:15 PM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 35.72 35.77 35.59 35.73 38,219 -0.05(-0.13%)
May 29, 2014 35.80 35.81 35.65 35.78 22,840 +0.13(+0.37%)
May 28, 2014 35.79 35.79 35.58 35.65 19,314 -0.06(-0.16%)
May 27, 2014 35.48 35.70 35.39 35.70 92,332 +0.41(+1.17%)
May 23, 2014 34.94 35.29 35.29 35.29 28,888 +0.27(+0.77%)
May 22, 2014 34.86 35.04 34.81 35.02 94,703 +0.26(+0.75%)
May 21, 2014 34.64 34.80 34.61 34.76 35,959 +0.26(+0.76%)
May 20, 2014 34.61 34.76 34.38 34.50 56,380 -0.20(-0.57%)
May 19, 2014 34.38 34.71 34.38 34.69 144,864 +0.37(+1.07%)
May 16, 2014 34.10 34.37 34.04 34.32 13,906 +0.20(+0.59%)
May 15, 2014 34.30 34.38 33.78 34.12 42,954 -0.21(-0.61%)
May 14, 2014 34.33 34.51 34.33 34.33 42,368 -0.10(-0.29%)
May 13, 2014 34.52 34.67 34.41 34.43 67,300 -0.13(-0.38%)
May 12, 2014 34.01 34.58 34.01 34.56 82,452 +0.64(+1.90%)
May 09, 2014 33.88 33.92 33.62 33.92 20,201 +0.09(+0.28%)
May 08, 2014 33.88 34.26 33.74 33.82 14,094 +0.12(+0.36%)
May 07, 2014 34.00 34.00 33.44 33.70 52,837 -0.27(-0.80%)
May 06, 2014 34.32 34.32 33.97 33.97 8,141 -0.30(-0.87%)
May 05, 2014 34.10 34.27 33.94 34.27 13,589 +0.03(+0.08%)
May 02, 2014 34.31 34.39 34.15 34.24 20,888 +0.05(+0.14%)
May 01, 2014 34.16 34.50 34.11 34.20 84,441 +0.06(+0.19%)
Apr 30, 2014 33.98 34.13 33.84 34.13 30,323 +0.21(+0.63%)
Apr 29, 2014 33.67 33.98 33.65 33.92 109,983 +0.27(+0.81%)
Apr 28, 2014 34.03 34.06 33.18 33.65 20,262 -0.21(-0.62%)
Apr 25, 2014 34.36 34.37 33.75 33.86 76,799 -0.78(-2.25%)
Apr 24, 2014 35.08 35.08 34.45 34.64 50,746 +0.06(+0.16%)
Apr 23, 2014 34.82 34.82 34.52 34.58 63,743 -0.21(-0.62%)
Apr 22, 2014 34.58 34.88 34.58 34.80 88,306 +0.22(+0.65%)
Apr 21, 2014 34.52 34.58 34.24 34.57 15,291 +0.23(+0.68%)
Apr 17, 2014 34.05 34.34 34.34 34.34 12,411 +0.27(+0.80%)
Apr 16, 2014 34.05 34.08 33.68 34.07 35,066 +0.18(+0.52%)
Apr 15, 2014 33.74 33.95 33.24 33.89 60,653 +0.36(+1.07%)
Apr 14, 2014 33.48 33.75 33.32 33.53 44,548 +0.31(+0.92%)
Apr 11, 2014 33.51 33.72 33.12 33.23 142,018 -0.49(-1.44%)
Apr 10, 2014 34.90 34.90 33.63 33.71 139,279 -1.09(-3.14%)
Apr 09, 2014 34.58 34.83 34.39 34.80 50,802 +0.44(+1.27%)
Apr 08, 2014 33.91 34.40 33.91 34.37 96,635 +0.48(+1.41%)
Apr 07, 2014 34.07 34.37 33.73 33.89 162,870 -0.45(-1.30%)
Apr 04, 2014 35.50 35.50 34.22 34.34 84,431 -0.92(-2.60%)
Apr 03, 2014 35.62 35.75 35.16 35.25 35,637 -0.25(-0.69%)
Apr 02, 2014 35.56 35.69 35.36 35.50 39,981 -0.04(-0.12%)
Apr 01, 2014 35.10 35.55 35.10 35.54 21,800 +0.59(+1.68%)
Mar 31, 2014 34.81 35.07 34.78 34.95 23,700 +0.42(+1.22%)
Mar 28, 2014 34.59 34.92 34.47 34.53 343,823 +0.15(+0.43%)
Mar 27, 2014 34.46 34.69 34.24 34.38 36,043 -0.16(-0.46%)
Mar 26, 2014 35.24 35.32 34.54 34.54 91,077 -0.50(-1.44%)
Mar 25, 2014 35.06 35.23 34.80 35.05 52,585 +0.20(+0.57%)
Mar 24, 2014 35.22 35.22 34.50 34.85 56,665 -0.22(-0.64%)
Mar 21, 2014 35.58 35.63 35.03 35.07 43,682 -0.38(-1.08%)
Mar 20, 2014 35.07 35.51 34.93 35.46 35,828 +0.36(+1.04%)
Mar 19, 2014 35.27 35.30 34.87 35.09 68,026 -0.13(-0.37%)
Mar 18, 2014 34.84 35.24 34.84 35.22 27,457 +0.44(+1.26%)
Mar 17, 2014 34.62 34.91 34.51 34.79 21,280 +0.41(+1.19%)
Mar 14, 2014 34.46 34.58 34.36 34.38 38,735 -0.09(-0.26%)
Mar 13, 2014 35.26 35.26 34.30 34.46 57,499 -0.65(-1.84%)
Mar 12, 2014 34.81 35.12 34.64 35.11 41,277 +0.18(+0.52%)
Mar 11, 2014 35.33 35.36 34.87 34.93 33,370 -0.25(-0.72%)
Mar 10, 2014 35.38 35.38 35.08 35.18 28,528 -0.12(-0.34%)
Mar 07, 2014 35.64 35.64 35.20 35.30 64,128 -0.20(-0.55%)
Mar 06, 2014 35.44 35.56 35.37 35.49 35,328 +0.08(+0.24%)
Mar 05, 2014 35.48 35.48 35.35 35.41 27,686 -0.01(-0.03%)
Mar 04, 2014 35.21 35.43 35.20 35.42 166,588 +0.60(+1.71%)
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.