Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

109.50 -2.31 (-2.07%)
Official Closing Price Updated: 4:15 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 49.38 49.48 49.28 49.30 64,186 +0.14(+0.28%)
Oct 28, 2016 49.29 49.64 49.02 49.16 74,659 +0.00(+0.00%)
Oct 27, 2016 49.69 49.73 49.11 49.16 63,775 -0.09(-0.18%)
Oct 26, 2016 49.08 49.46 49.04 49.25 53,460 +0.13(+0.26%)
Oct 25, 2016 49.46 49.46 49.07 49.12 44,210 -0.21(-0.43%)
Oct 24, 2016 49.01 49.33 49.00 49.33 36,954 +0.72(+1.47%)
Oct 21, 2016 48.55 48.64 48.35 48.62 32,680 -0.08(-0.16%)
Oct 20, 2016 48.56 48.79 48.17 48.70 305,320 +0.15(+0.30%)
Oct 19, 2016 48.50 48.61 48.35 48.55 116,995 -0.03(-0.07%)
Oct 18, 2016 48.70 48.76 48.55 48.59 74,403 +0.54(+1.12%)
Oct 17, 2016 48.27 48.38 48.05 48.05 37,639 -0.24(-0.49%)
Oct 14, 2016 48.42 48.82 48.19 48.29 179,056 +0.19(+0.39%)
Oct 13, 2016 48.00 48.24 47.46 48.10 60,561 -0.37(-0.76%)
Oct 12, 2016 48.35 48.58 48.35 48.46 23,163 -0.09(-0.18%)
Oct 11, 2016 49.37 49.37 48.24 48.55 208,719 -0.93(-1.88%)
Oct 10, 2016 49.60 49.87 49.48 49.48 314,728 +0.03(+0.06%)
Oct 07, 2016 49.66 49.66 49.12 49.45 41,396 -0.12(-0.23%)
Oct 06, 2016 49.52 49.60 49.20 49.57 123,805 +0.04(+0.08%)
Oct 05, 2016 49.35 49.70 49.29 49.53 166,574 +0.38(+0.77%)
Oct 04, 2016 49.38 49.47 48.97 49.15 64,203 -0.05(-0.10%)
Oct 03, 2016 49.33 49.45 49.07 49.20 142,055 -0.05(-0.10%)
Sep 30, 2016 48.96 49.44 48.96 49.25 49,702 +0.35(+0.71%)
Sep 29, 2016 48.84 49.08 48.36 48.90 26,408 +0.06(+0.12%)
Sep 28, 2016 48.83 48.87 48.53 48.84 21,176 +0.08(+0.16%)
Sep 27, 2016 48.05 48.78 48.02 48.76 59,238 +0.70(+1.45%)
Sep 26, 2016 48.26 48.26 47.95 48.07 49,881 -0.40(-0.82%)
Sep 23, 2016 48.96 48.96 48.46 48.46 137,721 -0.42(-0.86%)
Sep 22, 2016 48.99 49.09 48.78 48.88 39,800 +0.14(+0.28%)
Sep 21, 2016 48.16 48.77 48.15 48.74 49,233 +0.85(+1.77%)
Sep 20, 2016 48.25 48.25 47.77 47.90 97,917 -0.06(-0.13%)
Sep 19, 2016 48.20 48.49 47.88 47.96 43,454 -0.07(-0.14%)
Sep 16, 2016 48.34 48.34 47.77 48.03 31,307 -0.09(-0.18%)
Sep 15, 2016 47.31 48.14 47.31 48.12 83,721 +0.91(+1.92%)
Sep 14, 2016 47.25 47.48 46.98 47.21 56,193 +0.16(+0.35%)
Sep 13, 2016 47.27 47.52 46.82 47.04 98,272 -0.48(-1.02%)
Sep 12, 2016 46.36 47.58 46.36 47.53 41,295 +0.76(+1.63%)
Sep 09, 2016 47.76 47.80 46.67 46.76 112,647 -1.28(-2.67%)
Sep 08, 2016 48.19 48.23 47.92 48.05 134,370 -0.22(-0.46%)
Sep 07, 2016 48.35 48.43 48.14 48.27 90,171 +0.09(+0.18%)
Sep 06, 2016 48.02 48.18 47.95 48.18 39,154 +0.27(+0.56%)
Sep 02, 2016 48.02 47.91 47.91 47.91 79,623 +0.09(+0.18%)
Sep 01, 2016 47.58 47.83 47.32 47.83 70,836 +0.32(+0.67%)
Aug 31, 2016 47.61 47.61 47.25 47.51 26,413 -0.13(-0.26%)
Aug 30, 2016 47.81 47.93 47.45 47.63 50,314 -0.14(-0.30%)
Aug 29, 2016 47.81 47.95 47.78 47.78 133,150 +0.11(+0.22%)
Aug 26, 2016 47.36 47.88 47.32 47.67 31,482 +0.47(+1.00%)
Aug 25, 2016 47.01 47.39 47.01 47.20 37,293 +0.16(+0.34%)
Aug 24, 2016 47.43 47.49 46.90 47.04 69,206 -0.41(-0.86%)
Aug 23, 2016 47.44 47.60 47.44 47.45 28,718 +0.27(+0.57%)
Aug 22, 2016 47.23 47.31 47.00 47.18 81,318 -0.07(-0.14%)
Aug 19, 2016 46.86 47.31 46.86 47.25 21,727 +0.39(+0.82%)
Aug 18, 2016 46.50 46.88 46.50 46.86 27,423 +0.44(+0.96%)
Aug 17, 2016 46.46 46.46 46.21 46.42 15,397 -0.09(-0.19%)
Aug 16, 2016 46.61 46.67 46.45 46.50 75,904 -0.16(-0.35%)
Aug 15, 2016 46.27 46.80 46.24 46.67 42,856 +0.53(+1.15%)
Aug 12, 2016 45.98 46.16 45.88 46.14 20,771 +0.23(+0.51%)
Aug 11, 2016 45.74 45.96 45.65 45.90 147,073 +0.38(+0.84%)
Aug 10, 2016 45.84 45.84 45.46 45.52 12,965 -0.22(-0.48%)
Aug 09, 2016 45.74 45.86 45.69 45.74 14,954 +0.14(+0.30%)
Aug 08, 2016 45.87 45.87 45.56 45.60 33,327 -0.08(-0.17%)
Aug 05, 2016 45.32 45.75 45.32 45.68 43,497 +0.66(+1.46%)
Aug 04, 2016 44.76 45.06 44.76 45.03 34,345 +0.35(+0.78%)
Aug 03, 2016 44.34 44.68 44.34 44.68 16,603 +0.19(+0.43%)
Aug 02, 2016 45.16 45.16 44.22 44.48 73,431 -0.63(-1.39%)
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.