Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

182.95 -1.70 (-0.92%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 36.38 37.49 36.38 37.45 406,287 +1.41(+3.91%)
Jan 28, 2016 36.27 36.38 35.84 36.04 20,039 +0.32(+0.88%)
Jan 27, 2016 36.23 36.48 35.63 35.72 13,857 -0.67(-1.83%)
Jan 26, 2016 36.08 36.53 35.97 36.39 28,089 +0.50(+1.41%)
Jan 25, 2016 36.41 36.50 35.85 35.89 13,036 -0.69(-1.87%)
Jan 22, 2016 36.47 36.66 36.32 36.57 35,685 +0.78(+2.18%)
Jan 21, 2016 35.85 36.36 35.50 35.79 32,537 +0.09(+0.24%)
Jan 20, 2016 35.10 35.91 34.51 35.70 197,887 -0.02(-0.05%)
Jan 19, 2016 36.20 36.26 35.31 35.72 85,892 -0.07(-0.19%)
Jan 15, 2016 35.93 35.79 35.79 35.79 80,871 -1.40(-3.76%)
Jan 14, 2016 36.62 37.42 36.07 37.19 60,597 +0.70(+1.93%)
Jan 13, 2016 37.75 37.80 36.42 36.49 63,008 -1.24(-3.28%)
Jan 12, 2016 37.48 37.85 37.29 37.72 23,473 +0.52(+1.41%)
Jan 11, 2016 37.51 37.59 36.82 37.20 42,318 -0.05(-0.13%)
Jan 08, 2016 38.09 38.12 37.25 37.25 69,418 -0.58(-1.54%)
Jan 07, 2016 38.15 38.68 37.81 37.83 53,977 -1.17(-3.00%)
Jan 06, 2016 39.32 39.35 38.78 39.00 33,374 -0.89(-2.22%)
Jan 05, 2016 40.13 40.13 39.79 39.88 29,770 +0.01(+0.02%)
Jan 04, 2016 39.67 39.90 39.41 39.87 49,776 -0.73(-1.81%)
Dec 31, 2015 40.99 40.61 40.61 40.61 13,233 -0.57(-1.39%)
Dec 30, 2015 41.62 41.62 41.18 41.18 32,381 -0.39(-0.94%)
Dec 29, 2015 41.19 41.66 41.19 41.57 17,796 +0.60(+1.46%)
Dec 28, 2015 41.06 41.06 40.60 40.97 26,431 -0.15(-0.37%)
Dec 24, 2015 40.97 41.12 41.12 41.12 20,480 +0.10(+0.26%)
Dec 23, 2015 40.82 41.06 40.82 41.02 17,894 +0.32(+0.78%)
Dec 22, 2015 40.51 40.71 40.34 40.70 15,396 +0.28(+0.69%)
Dec 21, 2015 40.30 40.42 40.17 40.42 17,970 +0.39(+0.97%)
Dec 18, 2015 40.40 40.45 39.97 40.03 47,222 -0.63(-1.54%)
Dec 17, 2015 41.55 41.56 40.66 40.66 37,523 -0.68(-1.64%)
Dec 16, 2015 41.10 41.36 40.73 41.34 106,973 +0.47(+1.15%)
Dec 15, 2015 40.59 41.11 40.59 40.86 21,302 +0.56(+1.39%)
Dec 14, 2015 40.42 40.42 39.94 40.30 78,647 -0.13(-0.33%)
Dec 11, 2015 40.83 40.84 40.39 40.44 64,189 -0.86(-2.09%)
Dec 10, 2015 41.12 41.54 41.12 41.30 12,433 +0.18(+0.44%)
Dec 09, 2015 41.70 41.80 41.00 41.12 11,876 -0.69(-1.66%)
Dec 08, 2015 41.30 41.90 41.25 41.81 8,931 +0.02(+0.05%)
Dec 07, 2015 41.97 41.97 41.68 41.80 15,825 -0.32(-0.77%)
Dec 04, 2015 41.39 42.18 41.39 42.12 27,276 +0.78(+1.88%)
Dec 03, 2015 42.16 42.16 41.18 41.34 26,476 -0.44(-1.05%)
Dec 02, 2015 42.23 42.30 41.78 41.78 21,227 -0.32(-0.77%)
Dec 01, 2015 41.75 42.12 41.75 42.10 13,616 +0.47(+1.12%)
Nov 30, 2015 41.40 41.66 41.37 41.63 21,734 +0.28(+0.69%)
Nov 27, 2015 41.17 41.40 41.16 41.35 14,108 +0.23(+0.55%)
Nov 25, 2015 41.21 41.12 41.12 41.12 24,540 -0.09(-0.23%)
Nov 24, 2015 40.79 41.25 40.70 41.22 42,604 +0.29(+0.70%)
Nov 23, 2015 41.12 41.24 40.82 40.93 18,008 -0.18(-0.44%)
Nov 20, 2015 41.15 41.25 41.07 41.11 8,942 +0.12(+0.30%)
Nov 19, 2015 40.96 41.18 40.86 40.99 17,763 +0.10(+0.26%)
Nov 18, 2015 40.50 40.92 40.38 40.88 71,027 +0.45(+1.10%)
Nov 17, 2015 40.26 40.78 40.26 40.44 30,024 +0.09(+0.21%)
Nov 16, 2015 39.93 40.36 39.85 40.35 21,057 +0.56(+1.41%)
Nov 13, 2015 40.33 40.35 39.79 39.79 22,130 -0.70(-1.74%)
Nov 12, 2015 40.74 41.05 40.49 40.49 25,816 -0.47(-1.16%)
Nov 11, 2015 41.16 41.26 40.94 40.97 26,028 -0.06(-0.14%)
Nov 10, 2015 41.08 41.15 40.87 41.03 40,668 -0.39(-0.94%)
Nov 09, 2015 41.73 41.85 41.22 41.42 41,363 -0.44(-1.04%)
Nov 06, 2015 41.50 41.86 41.45 41.85 25,953 +0.44(+1.05%)
Nov 05, 2015 41.62 41.75 41.25 41.42 43,128 -0.15(-0.37%)
Nov 04, 2015 41.68 41.68 41.43 41.57 68,075 -0.03(-0.08%)
Nov 03, 2015 41.31 41.75 41.31 41.60 25,282 +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.