Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

187.16 +1.41 (+0.76%)
Official Closing Price Updated: 4:15 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 32.62 32.93 32.62 32.80 39,608 -0.11(-0.34%)
Jan 30, 2014 32.69 33.00 32.55 32.91 27,296 +0.49(+1.52%)
Jan 29, 2014 32.54 32.72 32.39 32.42 20,022 -0.28(-0.85%)
Jan 28, 2014 32.58 32.74 32.52 32.69 46,064 +0.07(+0.23%)
Jan 27, 2014 32.88 32.92 32.37 32.62 148,829 -0.24(-0.74%)
Jan 24, 2014 33.40 33.40 32.85 32.86 53,004 -0.67(-2.00%)
Jan 23, 2014 33.62 33.62 33.34 33.53 35,075 -0.21(-0.63%)
Jan 22, 2014 33.63 33.78 33.55 33.75 22,815 +0.20(+0.58%)
Jan 21, 2014 33.64 33.65 33.35 33.55 38,961 +0.11(+0.33%)
Jan 17, 2014 33.47 33.44 33.44 33.44 325,489 -0.08(-0.25%)
Jan 16, 2014 33.57 33.57 33.48 33.52 17,739 -0.09(-0.28%)
Jan 15, 2014 33.18 33.64 33.18 33.62 74,279 +0.44(+1.32%)
Jan 14, 2014 32.63 33.20 32.63 33.18 24,904 +0.70(+2.15%)
Jan 13, 2014 32.96 33.04 32.41 32.48 51,782 -0.45(-1.38%)
Jan 10, 2014 32.91 33.00 32.77 32.94 59,723 +0.10(+0.31%)
Jan 09, 2014 33.22 33.22 32.72 32.83 65,950 -0.21(-0.65%)
Jan 08, 2014 32.93 33.10 32.93 33.05 19,588 +0.28(+0.85%)
Jan 07, 2014 32.59 32.83 32.59 32.77 67,363 +0.34(+1.03%)
Jan 06, 2014 32.64 32.64 32.36 32.43 56,377 -0.17(-0.51%)
Jan 03, 2014 32.68 32.68 32.43 32.60 13,771 -0.02(-0.06%)
Jan 02, 2014 32.83 32.83 32.54 32.62 37,330 -0.36(-1.10%)
Dec 31, 2013 32.83 32.98 32.98 32.98 20,940 +0.15(+0.46%)
Dec 30, 2013 32.75 32.87 32.71 32.83 45,206 +0.10(+0.32%)
Dec 27, 2013 32.86 32.86 32.72 32.73 10,610 -0.01(-0.03%)
Dec 26, 2013 32.81 32.81 32.71 32.74 12,572 +0.01(+0.03%)
Dec 24, 2013 32.62 32.73 32.62 32.73 7,818 +0.12(+0.36%)
Dec 23, 2013 32.61 32.67 32.51 32.61 25,116 +0.22(+0.67%)
Dec 20, 2013 32.03 32.42 32.03 32.40 20,313 +0.39(+1.22%)
Dec 19, 2013 32.14 32.14 31.89 32.01 32,589 -0.11(-0.35%)
Dec 18, 2013 31.93 32.16 31.51 32.12 48,044 +0.24(+0.77%)
Dec 17, 2013 31.72 32.01 31.67 31.87 29,533 +0.19(+0.59%)
Dec 16, 2013 31.60 31.79 31.59 31.69 16,922 +0.21(+0.68%)
Dec 13, 2013 31.44 31.51 31.40 31.47 9,616 +0.28(+0.89%)
Dec 12, 2013 31.47 31.47 31.19 31.19 9,166 -0.23(-0.74%)
Dec 11, 2013 31.88 31.88 31.39 31.43 23,754 -0.44(-1.37%)
Dec 10, 2013 31.81 31.90 31.71 31.86 13,353 +0.11(+0.35%)
Dec 09, 2013 31.85 31.86 31.75 31.75 34,222 +0.00(+0.00%)
Dec 06, 2013 31.75 31.77 31.69 31.75 0 +0.30(+0.95%)
Dec 05, 2013 31.56 31.56 31.35 31.45 0 +0.15(+0.47%)
Dec 04, 2013 31.26 31.49 31.14 31.31 0 -0.03(-0.08%)
Dec 03, 2013 31.28 31.40 31.23 31.33 0 +0.06(+0.18%)
Dec 02, 2013 31.39 31.39 31.26 31.28 0 -0.07(-0.21%)
Nov 29, 2013 31.45 31.45 31.31 31.34 0 +0.08(+0.27%)
Nov 27, 2013 31.17 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 31.04 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 30.66 30.72 0 -0.07(-0.21%)
Nov 19, 2013 31.11 31.11 30.78 30.79 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 30.79 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 30.65 0 -0.05(-0.15%)
Nov 04, 2013 30.69 30.72 30.57 30.69 0 +0.07(+0.24%)
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.