Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

187.16 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 36.39 37.49 36.39 37.46 406,192 +1.41(+3.91%)
Jan 28, 2016 36.27 36.39 35.85 36.05 20,034 +0.32(+0.88%)
Jan 27, 2016 36.24 36.49 35.64 35.73 13,854 -0.67(-1.83%)
Jan 26, 2016 36.08 36.54 35.98 36.40 28,083 +0.50(+1.41%)
Jan 25, 2016 36.42 36.51 35.86 35.89 13,033 -0.69(-1.87%)
Jan 22, 2016 36.47 36.67 36.33 36.58 35,677 +0.78(+2.18%)
Jan 21, 2016 35.86 36.37 35.51 35.80 32,530 +0.09(+0.24%)
Jan 20, 2016 35.10 35.92 34.51 35.71 197,840 -0.02(-0.05%)
Jan 19, 2016 36.21 36.27 35.32 35.73 85,872 -0.07(-0.19%)
Jan 15, 2016 35.94 35.80 35.80 35.80 80,852 -1.40(-3.76%)
Jan 14, 2016 36.63 37.43 36.07 37.20 60,582 +0.70(+1.93%)
Jan 13, 2016 37.76 37.81 36.43 36.49 62,993 -1.24(-3.28%)
Jan 12, 2016 37.48 37.86 37.30 37.73 23,468 +0.52(+1.41%)
Jan 11, 2016 37.52 37.60 36.83 37.21 42,308 -0.05(-0.13%)
Jan 08, 2016 38.09 38.13 37.26 37.26 69,402 -0.58(-1.54%)
Jan 07, 2016 38.16 38.69 37.82 37.84 53,964 -1.17(-3.00%)
Jan 06, 2016 39.33 39.36 38.78 39.01 33,367 -0.89(-2.22%)
Jan 05, 2016 40.14 40.14 39.80 39.89 29,763 +0.01(+0.02%)
Jan 04, 2016 39.67 39.91 39.42 39.88 49,764 -0.73(-1.81%)
Dec 31, 2015 41.00 40.62 40.62 40.62 13,230 -0.57(-1.39%)
Dec 30, 2015 41.63 41.63 41.19 41.19 32,373 -0.39(-0.94%)
Dec 29, 2015 41.20 41.67 41.20 41.58 17,791 +0.60(+1.46%)
Dec 28, 2015 41.07 41.07 40.61 40.98 26,425 -0.15(-0.37%)
Dec 24, 2015 40.98 41.13 41.13 41.13 20,475 +0.10(+0.26%)
Dec 23, 2015 40.83 41.07 40.83 41.03 17,890 +0.32(+0.78%)
Dec 22, 2015 40.52 40.72 40.35 40.71 15,392 +0.28(+0.69%)
Dec 21, 2015 40.31 40.43 40.18 40.43 17,965 +0.39(+0.97%)
Dec 18, 2015 40.40 40.46 39.98 40.04 47,211 -0.63(-1.54%)
Dec 17, 2015 41.56 41.57 40.67 40.67 37,514 -0.68(-1.64%)
Dec 16, 2015 41.11 41.37 40.74 41.35 106,947 +0.47(+1.15%)
Dec 15, 2015 40.60 41.12 40.60 40.87 21,297 +0.56(+1.39%)
Dec 14, 2015 40.43 40.43 39.95 40.31 78,628 -0.13(-0.33%)
Dec 11, 2015 40.84 40.85 40.40 40.45 64,173 -0.86(-2.09%)
Dec 10, 2015 41.13 41.55 41.13 41.31 12,430 +0.18(+0.44%)
Dec 09, 2015 41.71 41.81 41.01 41.13 11,873 -0.69(-1.66%)
Dec 08, 2015 41.31 41.91 41.26 41.82 8,929 +0.02(+0.05%)
Dec 07, 2015 41.98 41.98 41.69 41.81 15,822 -0.32(-0.77%)
Dec 04, 2015 41.40 42.19 41.40 42.13 27,269 +0.78(+1.88%)
Dec 03, 2015 42.17 42.17 41.19 41.35 26,469 -0.44(-1.05%)
Dec 02, 2015 42.24 42.31 41.79 41.79 21,222 -0.32(-0.77%)
Dec 01, 2015 41.76 42.13 41.76 42.11 13,612 +0.47(+1.12%)
Nov 30, 2015 41.41 41.67 41.38 41.64 21,729 +0.28(+0.69%)
Nov 27, 2015 41.18 41.41 41.17 41.36 14,104 +0.23(+0.55%)
Nov 25, 2015 41.22 41.13 41.13 41.13 24,534 -0.09(-0.23%)
Nov 24, 2015 40.80 41.26 40.71 41.23 42,593 +0.29(+0.70%)
Nov 23, 2015 41.13 41.25 40.83 40.94 18,003 -0.18(-0.44%)
Nov 20, 2015 41.16 41.26 41.08 41.12 8,940 +0.12(+0.30%)
Nov 19, 2015 40.97 41.19 40.87 41.00 17,759 +0.10(+0.26%)
Nov 18, 2015 40.51 40.93 40.39 40.89 71,010 +0.45(+1.10%)
Nov 17, 2015 40.27 40.79 40.27 40.45 30,017 +0.09(+0.21%)
Nov 16, 2015 39.94 40.37 39.86 40.36 21,052 +0.56(+1.41%)
Nov 13, 2015 40.34 40.36 39.80 39.80 22,125 -0.70(-1.74%)
Nov 12, 2015 40.75 41.06 40.50 40.50 25,810 -0.47(-1.16%)
Nov 11, 2015 41.17 41.27 40.95 40.98 26,022 -0.06(-0.14%)
Nov 10, 2015 41.09 41.16 40.88 41.04 40,658 -0.39(-0.94%)
Nov 09, 2015 41.74 41.86 41.23 41.43 41,353 -0.44(-1.04%)
Nov 06, 2015 41.51 41.87 41.46 41.86 25,947 +0.44(+1.05%)
Nov 05, 2015 41.63 41.76 41.26 41.43 43,118 -0.15(-0.37%)
Nov 04, 2015 41.69 41.69 41.44 41.58 68,059 -0.03(-0.08%)
Nov 03, 2015 41.32 41.76 41.32 41.61 25,276 +0.16(+0.38%)
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.