Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

183.46 -1.19 (-0.64%)
Streaming Delayed Price Updated: 3:53 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 30.61 30.89 30.60 30.60 0 -0.07(-0.24%)
Oct 30, 2013 31.00 31.00 30.59 30.67 0 -0.15(-0.48%)
Oct 29, 2013 30.74 30.82 30.67 30.82 0 +0.28(+0.91%)
Oct 28, 2013 30.53 30.57 30.40 30.54 0 +0.07(+0.21%)
Oct 25, 2013 30.57 30.66 30.48 30.48 0 +0.02(+0.06%)
Oct 24, 2013 30.47 30.51 30.36 30.46 0 +0.07(+0.21%)
Oct 23, 2013 30.75 30.75 30.32 30.40 0 -0.61(-1.98%)
Oct 22, 2013 31.22 31.22 30.93 31.01 0 -0.07(-0.24%)
Oct 21, 2013 31.14 31.20 31.05 31.08 0 +0.07(+0.24%)
Oct 18, 2013 30.81 31.01 30.72 31.01 21,610 +0.36(+1.18%)
Oct 17, 2013 30.37 30.65 30.27 30.65 0 +0.20(+0.64%)
Oct 16, 2013 30.40 30.52 30.40 30.45 0 +0.20(+0.64%)
Oct 15, 2013 30.49 30.51 30.18 30.26 0 -0.28(-0.91%)
Oct 14, 2013 30.24 30.56 30.24 30.53 0 +0.20(+0.64%)
Oct 11, 2013 30.12 30.43 30.12 30.34 0 +0.14(+0.48%)
Oct 10, 2013 29.76 30.22 29.76 30.20 0 +0.56(+1.90%)
Oct 09, 2013 29.77 29.77 29.36 29.63 0 -0.08(-0.28%)
Oct 08, 2013 30.36 30.36 29.71 29.72 0 -0.59(-1.96%)
Oct 07, 2013 30.18 30.49 30.18 30.31 0 -0.20(-0.64%)
Oct 04, 2013 30.07 30.52 30.06 30.51 0 +0.43(+1.42%)
Oct 03, 2013 30.30 30.30 29.92 30.08 0 -0.34(-1.11%)
Oct 02, 2013 30.31 30.44 30.26 30.42 0 +0.10(+0.32%)
Oct 01, 2013 30.15 30.46 30.14 30.32 0 +0.12(+0.40%)
Sep 27, 2013 30.17 30.29 30.09 30.20 0 -0.08(-0.28%)
Sep 26, 2013 30.36 30.41 30.22 30.28 0 +0.06(+0.18%)
Sep 25, 2013 30.21 30.35 30.13 30.23 0 +0.07(+0.22%)
Sep 24, 2013 30.09 30.28 30.08 30.16 0 +0.12(+0.40%)
Sep 23, 2013 30.30 30.31 29.92 30.04 0 -0.18(-0.61%)
Sep 20, 2013 30.48 30.48 30.23 30.23 0 -0.11(-0.37%)
Sep 19, 2013 30.35 30.39 30.27 30.34 0 +0.11(+0.37%)
Sep 18, 2013 30.06 30.30 29.99 30.23 0 +0.16(+0.52%)
Sep 17, 2013 29.94 30.07 29.93 30.07 0 +0.30(+1.01%)
Sep 16, 2013 29.93 29.95 29.77 29.77 0 +0.06(+0.21%)
Sep 13, 2013 29.77 29.77 29.56 29.71 0 +0.03(+0.09%)
Sep 12, 2013 29.86 29.86 29.64 29.68 0 -0.12(-0.39%)
Sep 11, 2013 29.62 29.86 29.57 29.80 0 +0.09(+0.30%)
Sep 10, 2013 29.61 29.71 29.58 29.71 0 +0.38(+1.30%)
Sep 09, 2013 29.16 29.41 29.16 29.33 0 +0.27(+0.92%)
Sep 06, 2013 29.13 29.21 28.83 29.06 0 +0.04(+0.13%)
Sep 05, 2013 28.99 29.08 28.94 29.02 0 +0.12(+0.42%)
Sep 04, 2013 28.61 28.98 28.61 28.90 0 +0.38(+1.33%)
Sep 03, 2013 28.58 28.79 28.48 28.52 0 +0.21(+0.75%)
Aug 30, 2013 28.44 28.44 28.25 28.31 0 -0.18(-0.62%)
Aug 29, 2013 28.20 28.57 28.20 28.48 0 +0.22(+0.79%)
Aug 28, 2013 28.10 28.37 28.10 28.26 0 +0.13(+0.47%)
Aug 27, 2013 28.45 28.45 28.04 28.13 0 -0.60(-2.07%)
Aug 26, 2013 28.80 28.89 28.72 28.73 0 -0.11(-0.39%)
Aug 23, 2013 28.76 28.85 28.72 28.84 0 +0.19(+0.68%)
Aug 22, 2013 28.40 28.97 28.40 28.64 0 +0.25(+0.88%)
Aug 21, 2013 28.30 28.56 28.30 28.39 0 -0.06(-0.23%)
Aug 20, 2013 28.36 28.46 28.31 28.46 0 +0.05(+0.17%)
Aug 19, 2013 28.43 28.50 28.39 28.41 0 -0.02(-0.07%)
Aug 16, 2013 28.40 28.53 28.40 28.43 0 -0.01(-0.02%)
Aug 15, 2013 28.70 28.70 28.40 28.43 28,006 -0.61(-2.10%)
Aug 14, 2013 29.11 29.17 29.03 29.04 0 -0.15(-0.53%)
Aug 13, 2013 29.11 29.24 28.98 29.20 10,837 +0.14(+0.48%)
Aug 12, 2013 28.88 29.09 28.83 29.06 20,764 +0.13(+0.45%)
Aug 09, 2013 28.98 29.04 28.84 28.93 13,104 -0.06(-0.21%)
Aug 08, 2013 29.03 29.04 28.86 28.99 14,037 +0.19(+0.66%)
Aug 07, 2013 28.82 28.82 28.62 28.80 5,448 -0.06(-0.22%)
Aug 06, 2013 29.05 29.05 28.82 28.86 23,989 -0.12(-0.42%)
Aug 05, 2013 29.08 29.08 28.97 28.99 8,085 +0.02(+0.06%)
Aug 02, 2013 28.98 28.98 28.88 28.97 11,763 +0.01(+0.02%)
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.