Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

111.38 +2.53 (+2.32%)
Official Closing Price Updated: 4:15 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 41.10 40.72 40.72 40.72 13,197 -0.57(-1.39%)
Dec 30, 2015 41.73 41.73 41.29 41.29 32,291 -0.39(-0.94%)
Dec 29, 2015 41.30 41.78 41.30 41.68 17,746 +0.60(+1.46%)
Dec 28, 2015 41.17 41.17 40.71 41.08 26,358 -0.15(-0.37%)
Dec 24, 2015 41.08 41.24 41.24 41.24 20,423 +0.10(+0.26%)
Dec 23, 2015 40.93 41.17 40.93 41.13 17,845 +0.32(+0.78%)
Dec 22, 2015 40.63 40.83 40.45 40.81 15,353 +0.28(+0.69%)
Dec 21, 2015 40.42 40.53 40.28 40.53 17,920 +0.39(+0.97%)
Dec 18, 2015 40.51 40.56 40.09 40.14 47,091 -0.63(-1.54%)
Dec 17, 2015 41.66 41.67 40.77 40.77 37,419 -0.68(-1.64%)
Dec 16, 2015 41.22 41.47 40.84 41.45 106,677 +0.47(+1.15%)
Dec 15, 2015 40.70 41.23 40.70 40.98 21,243 +0.56(+1.39%)
Dec 14, 2015 40.53 40.53 40.05 40.42 78,429 -0.13(-0.33%)
Dec 11, 2015 40.94 40.95 40.50 40.55 64,011 -0.87(-2.09%)
Dec 10, 2015 41.24 41.65 41.24 41.42 12,398 +0.18(+0.44%)
Dec 09, 2015 41.82 41.92 41.11 41.24 11,843 -0.70(-1.66%)
Dec 08, 2015 41.42 42.02 41.37 41.93 8,906 +0.02(+0.05%)
Dec 07, 2015 42.08 42.08 41.80 41.91 15,781 -0.32(-0.77%)
Dec 04, 2015 41.50 42.30 41.50 42.24 27,200 +0.78(+1.88%)
Dec 03, 2015 42.27 42.28 41.29 41.45 26,402 -0.44(-1.05%)
Dec 02, 2015 42.35 42.41 41.89 41.89 21,169 -0.32(-0.77%)
Dec 01, 2015 41.86 42.23 41.86 42.22 13,578 +0.47(+1.12%)
Nov 30, 2015 41.51 41.78 41.48 41.75 21,674 +0.28(+0.69%)
Nov 27, 2015 41.28 41.51 41.27 41.46 14,068 +0.23(+0.55%)
Nov 25, 2015 41.32 41.24 41.24 41.24 24,472 -0.10(-0.23%)
Nov 24, 2015 40.90 41.37 40.81 41.33 42,486 +0.29(+0.70%)
Nov 23, 2015 41.24 41.36 40.93 41.04 17,958 -0.18(-0.44%)
Nov 20, 2015 41.26 41.37 41.19 41.23 8,918 +0.12(+0.30%)
Nov 19, 2015 41.07 41.29 40.97 41.10 17,714 +0.10(+0.26%)
Nov 18, 2015 40.62 41.04 40.49 41.00 70,830 +0.45(+1.10%)
Nov 17, 2015 40.37 40.89 40.37 40.55 29,941 +0.09(+0.21%)
Nov 16, 2015 40.05 40.47 39.96 40.46 20,998 +0.56(+1.41%)
Nov 13, 2015 40.45 40.46 39.90 39.90 22,069 -0.70(-1.74%)
Nov 12, 2015 40.85 41.17 40.61 40.61 25,745 -0.48(-1.16%)
Nov 11, 2015 41.27 41.38 41.05 41.08 25,956 -0.06(-0.14%)
Nov 10, 2015 41.20 41.26 40.99 41.14 40,555 -0.39(-0.94%)
Nov 09, 2015 41.84 41.97 41.33 41.53 41,248 -0.44(-1.04%)
Nov 06, 2015 41.62 41.98 41.57 41.97 25,881 +0.44(+1.05%)
Nov 05, 2015 41.74 41.86 41.37 41.53 43,009 -0.15(-0.37%)
Nov 04, 2015 41.80 41.80 41.55 41.68 67,886 -0.03(-0.08%)
Nov 03, 2015 41.43 41.86 41.43 41.72 25,212 +0.16(+0.38%)
Nov 02, 2015 41.29 41.60 41.29 41.56 27,907 +0.29(+0.70%)
Oct 30, 2015 41.06 41.34 41.06 41.27 69,824 +0.27(+0.67%)
Oct 29, 2015 41.22 41.22 40.93 41.00 79,605 -0.72(-1.73%)
Oct 28, 2015 41.40 41.73 41.17 41.72 74,558 +0.39(+0.94%)
Oct 27, 2015 41.27 41.45 41.27 41.33 18,136 -0.01(-0.02%)
Oct 26, 2015 41.63 41.63 41.22 41.34 22,818 -0.29(-0.69%)
Oct 23, 2015 41.62 41.76 41.36 41.63 149,788 +0.67(+1.63%)
Oct 22, 2015 40.31 41.03 40.31 40.96 59,597 +1.14(+2.87%)
Oct 21, 2015 40.31 40.49 39.82 39.82 26,353 -0.17(-0.43%)
Oct 20, 2015 40.19 40.19 39.87 39.99 36,174 -0.15(-0.38%)
Oct 19, 2015 40.03 40.23 39.94 40.14 18,467 +0.05(+0.12%)
Oct 16, 2015 40.01 40.09 39.80 40.09 37,301 +0.12(+0.31%)
Oct 15, 2015 39.73 40.07 39.62 39.97 24,346 +0.21(+0.53%)
Oct 14, 2015 39.45 40.04 39.34 39.76 61,445 +0.50(+1.26%)
Oct 13, 2015 39.38 39.64 39.25 39.26 20,606 -0.30(-0.77%)
Oct 12, 2015 39.64 39.64 39.45 39.57 6,029 +0.00(+0.00%)
Oct 09, 2015 39.49 39.59 39.30 39.57 22,793 +0.14(+0.36%)
Oct 08, 2015 39.02 39.45 38.92 39.43 54,147 +0.30(+0.75%)
Oct 07, 2015 39.06 39.29 38.55 39.13 49,499 +0.28(+0.71%)
Oct 06, 2015 38.74 38.88 38.43 38.85 25,224 +0.14(+0.37%)
Oct 05, 2015 38.15 38.86 38.15 38.71 27,092 +0.78(+2.06%)
Oct 02, 2015 36.68 37.98 36.68 37.93 75,640 +0.72(+1.94%)
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.