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 (%)
Nov 30, 2016 50.85 50.85 50.38 50.38 285,106 -0.32(-0.63%)
Nov 29, 2016 50.73 51.01 50.49 50.70 375,069 +0.09(+0.17%)
Nov 28, 2016 50.85 50.92 50.62 50.62 429,683 +0.01(+0.02%)
Nov 25, 2016 50.55 50.65 50.42 50.61 129,736 +0.13(+0.25%)
Nov 23, 2016 50.48 50.48 50.48 0 -0.15(-0.30%)
Nov 22, 2016 50.68 50.74 50.51 50.64 212,054 +0.16(+0.33%)
Nov 21, 2016 50.25 50.52 50.14 50.47 251,796 +0.41(+0.83%)
Nov 18, 2016 50.19 50.21 49.93 50.06 570,779 -0.05(-0.10%)
Nov 17, 2016 49.60 50.15 49.60 50.11 837,339 +0.65(+1.31%)
Nov 16, 2016 49.31 49.61 49.07 49.46 414,643 +0.24(+0.49%)
Nov 15, 2016 48.85 49.40 48.69 49.22 849,724 +0.70(+1.45%)
Nov 14, 2016 49.08 49.08 48.40 48.51 869,667 -0.46(-0.95%)
Nov 11, 2016 48.46 48.98 48.26 48.98 19,663,120 +0.81(+1.68%)
Nov 10, 2016 49.28 49.48 48.11 48.17 2,962,577 -0.71(-1.46%)
Nov 09, 2016 48.07 49.02 47.65 48.88 4,928,015 -0.14(-0.28%)
Nov 08, 2016 49.00 49.21 48.61 49.01 126,200 +0.16(+0.32%)
Nov 07, 2016 48.50 48.88 48.31 48.86 47,082 +1.31(+2.76%)
Nov 04, 2016 47.52 47.94 47.41 47.55 22,713 -0.25(-0.52%)
Nov 03, 2016 48.12 48.12 47.74 47.80 76,558 -0.24(-0.50%)
Nov 02, 2016 48.45 48.67 47.97 48.04 84,674 -0.54(-1.11%)
Nov 01, 2016 49.19 49.21 48.09 48.58 49,524 -0.59(-1.20%)
Oct 31, 2016 49.26 49.35 49.15 49.17 64,352 +0.14(+0.28%)
Oct 28, 2016 49.16 49.52 48.89 49.03 74,852 +0.00(+0.00%)
Oct 27, 2016 49.56 49.60 48.99 49.03 63,939 -0.09(-0.18%)
Oct 26, 2016 48.96 49.33 48.92 49.12 53,598 +0.13(+0.26%)
Oct 25, 2016 49.33 49.33 48.95 49.00 44,324 -0.21(-0.43%)
Oct 24, 2016 48.88 49.21 48.87 49.21 37,049 +0.71(+1.47%)
Oct 21, 2016 48.43 48.52 48.23 48.49 32,764 -0.08(-0.16%)
Oct 20, 2016 48.44 48.67 48.05 48.57 306,108 +0.14(+0.30%)
Oct 19, 2016 48.38 48.48 48.22 48.43 117,297 -0.03(-0.07%)
Oct 18, 2016 48.57 48.64 48.43 48.46 74,595 +0.54(+1.12%)
Oct 17, 2016 48.15 48.26 47.92 47.92 37,737 -0.24(-0.49%)
Oct 14, 2016 48.29 48.69 48.07 48.16 179,518 +0.19(+0.39%)
Oct 13, 2016 47.88 48.12 47.33 47.97 60,717 -0.37(-0.76%)
Oct 12, 2016 48.22 48.46 48.22 48.34 23,223 -0.09(-0.18%)
Oct 11, 2016 49.25 49.25 48.12 48.43 209,258 -0.93(-1.88%)
Oct 10, 2016 49.47 49.74 49.35 49.35 315,541 +0.03(+0.06%)
Oct 07, 2016 49.54 49.54 49.00 49.32 41,503 -0.12(-0.23%)
Oct 06, 2016 49.39 49.47 49.07 49.44 124,124 +0.04(+0.08%)
Oct 05, 2016 49.23 49.57 49.16 49.40 167,004 +0.38(+0.77%)
Oct 04, 2016 49.26 49.34 48.84 49.02 64,368 -0.05(-0.10%)
Oct 03, 2016 49.20 49.32 48.95 49.07 142,421 -0.05(-0.10%)
Sep 30, 2016 48.83 49.31 48.83 49.12 49,831 +0.35(+0.71%)
Sep 29, 2016 48.72 48.95 48.23 48.77 26,476 +0.06(+0.12%)
Sep 28, 2016 48.71 48.74 48.40 48.72 21,231 +0.08(+0.16%)
Sep 27, 2016 47.92 48.66 47.90 48.64 59,390 +0.69(+1.45%)
Sep 26, 2016 48.14 48.14 47.83 47.94 50,010 -0.40(-0.82%)
Sep 23, 2016 48.83 48.83 48.34 48.34 138,076 -0.42(-0.86%)
Sep 22, 2016 48.86 48.97 48.66 48.76 39,903 +0.14(+0.28%)
Sep 21, 2016 48.04 48.65 48.03 48.62 49,360 +0.84(+1.77%)
Sep 20, 2016 48.13 48.13 47.65 47.78 98,170 -0.06(-0.13%)
Sep 19, 2016 48.08 48.37 47.76 47.84 43,566 -0.07(-0.14%)
Sep 16, 2016 48.21 48.21 47.65 47.91 31,388 -0.09(-0.18%)
Sep 15, 2016 47.19 48.02 47.19 47.99 83,937 +0.91(+1.92%)
Sep 14, 2016 47.12 47.36 46.86 47.09 56,338 +0.16(+0.35%)
Sep 13, 2016 47.14 47.39 46.70 46.92 98,526 -0.48(-1.02%)
Sep 12, 2016 46.24 47.45 46.24 47.40 41,402 +0.76(+1.63%)
Sep 09, 2016 47.64 47.67 46.55 46.64 112,937 -1.28(-2.67%)
Sep 08, 2016 48.07 48.10 47.80 47.92 134,717 -0.22(-0.46%)
Sep 07, 2016 48.22 48.31 48.01 48.15 90,404 +0.09(+0.18%)
Sep 06, 2016 47.90 48.06 47.83 48.06 39,255 +0.27(+0.56%)
Sep 02, 2016 47.90 47.79 47.79 47.79 79,829 +0.09(+0.18%)
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.