Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

191.00 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 56.72 56.85 56.52 56.61 176,133 -0.29(-0.51%)
Feb 27, 2017 56.73 56.90 56.58 56.90 129,866 +0.17(+0.31%)
Feb 24, 2017 56.10 56.73 56.01 56.73 149,502 +0.12(+0.20%)
Feb 23, 2017 57.06 57.08 56.32 56.61 213,398 -0.40(-0.70%)
Feb 22, 2017 56.89 57.02 56.74 57.01 169,439 +0.07(+0.12%)
Feb 21, 2017 56.82 56.94 56.70 56.94 225,019 +0.40(+0.70%)
Feb 17, 2017 56.55 56.55 56.55 0 +0.17(+0.31%)
Feb 16, 2017 56.26 56.38 56.08 56.37 129,272 +0.36(+0.64%)
Feb 15, 2017 55.70 56.05 55.57 56.01 205,105 +0.41(+0.73%)
Feb 14, 2017 55.70 55.70 55.36 55.61 149,239 -0.16(-0.29%)
Feb 13, 2017 55.68 55.83 55.60 55.77 326,461 +0.32(+0.58%)
Feb 10, 2017 55.69 55.69 55.14 55.45 197,396 -0.10(-0.17%)
Feb 09, 2017 55.71 55.86 55.52 55.55 214,696 +0.01(+0.02%)
Feb 08, 2017 55.65 55.65 55.19 55.54 176,759 -0.03(-0.05%)
Feb 07, 2017 55.39 55.57 55.30 55.57 132,910 +0.34(+0.61%)
Feb 06, 2017 55.22 55.29 55.07 55.23 142,253 +0.02(+0.04%)
Feb 03, 2017 55.09 55.26 55.03 55.21 235,811 +0.32(+0.58%)
Feb 02, 2017 54.53 54.92 54.21 54.89 244,099 +0.24(+0.44%)
Feb 01, 2017 54.86 54.92 54.35 54.65 465,812 +0.22(+0.41%)
Jan 31, 2017 54.53 54.54 54.11 54.43 124,560 -0.26(-0.48%)
Jan 30, 2017 54.83 54.83 54.15 54.69 148,542 -0.29(-0.53%)
Jan 27, 2017 54.75 54.98 54.70 54.98 168,186 +0.62(+1.14%)
Jan 26, 2017 54.88 54.88 54.22 54.36 179,121 -0.41(-0.74%)
Jan 25, 2017 54.72 54.89 54.55 54.77 236,046 +0.73(+1.36%)
Jan 24, 2017 53.50 54.11 53.50 54.03 140,775 +0.83(+1.56%)
Jan 23, 2017 53.15 53.29 52.83 53.20 122,621 -0.03(-0.05%)
Jan 20, 2017 53.06 53.44 53.06 53.23 141,977 +0.49(+0.94%)
Jan 19, 2017 52.90 53.13 52.69 52.74 218,860 -0.16(-0.31%)
Jan 18, 2017 52.62 52.91 52.51 52.90 135,871 +0.41(+0.77%)
Jan 17, 2017 52.80 52.80 52.29 52.49 145,569 -0.37(-0.70%)
Jan 13, 2017 52.86 52.86 52.86 0 +0.31(+0.59%)
Jan 12, 2017 52.63 52.63 51.88 52.55 191,187 -0.19(-0.37%)
Jan 11, 2017 52.64 52.75 52.38 52.75 145,925 +0.22(+0.42%)
Jan 10, 2017 52.46 52.71 52.35 52.52 233,237 +0.23(+0.44%)
Jan 09, 2017 52.13 52.38 51.90 52.29 274,876 +0.32(+0.61%)
Jan 06, 2017 51.65 52.07 51.38 51.97 173,547 +0.37(+0.71%)
Jan 05, 2017 51.47 51.81 51.40 51.60 171,673 +0.11(+0.21%)
Jan 04, 2017 51.39 51.58 51.31 51.50 260,202 +0.20(+0.40%)
Jan 03, 2017 51.31 51.72 50.94 51.30 340,263 +0.39(+0.76%)
Dec 30, 2016 50.91 50.91 50.91 0 -0.54(-1.05%)
Dec 29, 2016 51.54 51.60 51.22 51.45 121,379 -0.11(-0.21%)
Dec 28, 2016 52.36 52.40 51.53 51.56 145,837 -0.63(-1.20%)
Dec 27, 2016 51.93 52.36 51.92 52.19 147,897 +0.35(+0.67%)
Dec 23, 2016 51.84 51.84 51.84 0 +0.20(+0.39%)
Dec 22, 2016 51.93 51.93 51.50 51.63 216,416 +0.02(+0.04%)
Dec 21, 2016 51.69 51.75 51.51 51.61 144,378 +0.04(+0.08%)
Dec 20, 2016 51.65 51.76 51.49 51.57 179,703 +0.20(+0.39%)
Dec 19, 2016 51.18 51.53 51.04 51.37 172,418 +0.39(+0.76%)
Dec 16, 2016 51.82 51.82 50.84 50.98 168,871 -0.57(-1.10%)
Dec 15, 2016 51.30 51.79 51.15 51.55 162,743 +0.48(+0.94%)
Dec 14, 2016 51.25 51.50 50.97 51.07 142,663 -0.14(-0.28%)
Dec 13, 2016 50.68 51.54 50.68 51.21 202,260 +0.61(+1.20%)
Dec 12, 2016 50.75 50.81 50.24 50.61 126,999 -0.41(-0.79%)
Dec 09, 2016 51.31 51.32 50.79 51.01 169,089 -0.07(-0.13%)
Dec 08, 2016 50.99 51.26 50.88 51.08 219,040 +0.20(+0.40%)
Dec 07, 2016 49.84 50.96 49.71 50.88 248,488 +1.11(+2.23%)
Dec 06, 2016 49.63 49.79 49.34 49.77 242,316 +0.25(+0.51%)
Dec 05, 2016 49.22 49.70 49.06 49.52 238,216 +0.57(+1.16%)
Dec 02, 2016 48.52 49.03 48.43 48.95 357,547 +0.42(+0.88%)
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.