Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

128.15 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 39.35 39.47 39.21 39.36 89,256 +0.82(+2.12%)
Oct 30, 2014 38.24 38.60 38.07 38.54 61,309 +0.32(+0.83%)
Oct 29, 2014 38.37 38.39 37.94 38.22 57,406 -0.19(-0.49%)
Oct 28, 2014 38.00 38.42 37.98 38.41 94,657 +0.60(+1.59%)
Oct 27, 2014 37.75 37.88 37.74 37.81 142,823 +0.07(+0.17%)
Oct 24, 2014 37.36 37.74 37.23 37.74 81,943 +0.52(+1.39%)
Oct 23, 2014 37.09 37.36 37.03 37.23 56,709 +0.53(+1.46%)
Oct 22, 2014 37.34 37.35 36.67 36.69 140,384 -0.37(-0.99%)
Oct 21, 2014 36.40 37.09 36.32 37.06 165,142 +1.03(+2.86%)
Oct 20, 2014 35.61 36.03 35.43 36.03 71,052 +0.36(+1.00%)
Oct 17, 2014 35.67 36.01 35.53 35.67 79,372 +0.46(+1.31%)
Oct 16, 2014 34.52 35.45 34.26 35.21 118,683 +0.04(+0.11%)
Oct 15, 2014 34.61 35.27 34.18 35.17 302,404 +0.12(+0.35%)
Oct 14, 2014 35.14 35.53 34.94 35.05 95,852 +0.21(+0.59%)
Oct 13, 2014 35.33 35.68 34.80 34.84 99,900 -0.52(-1.46%)
Oct 10, 2014 36.66 36.66 35.36 35.36 173,155 -1.68(-4.53%)
Oct 09, 2014 37.80 37.84 36.99 37.04 156,192 -0.83(-2.20%)
Oct 08, 2014 37.18 37.92 36.84 37.87 125,453 +0.73(+1.97%)
Oct 07, 2014 37.68 37.71 37.14 37.14 31,622 -0.67(-1.76%)
Oct 06, 2014 38.14 38.22 37.71 37.81 150,902 -0.22(-0.57%)
Oct 03, 2014 38.05 38.20 37.88 38.02 65,062 +0.24(+0.65%)
Oct 02, 2014 37.74 37.89 37.19 37.78 92,523 +0.04(+0.10%)
Oct 01, 2014 38.54 38.54 37.72 37.74 131,839 -0.83(-2.15%)
Sep 30, 2014 38.74 38.75 38.48 38.57 32,350 -0.08(-0.21%)
Sep 29, 2014 38.24 38.74 38.24 38.65 14,798 +0.03(+0.07%)
Sep 26, 2014 38.42 38.67 38.30 38.62 57,691 +0.40(+1.06%)
Sep 25, 2014 38.80 38.80 38.15 38.22 97,348 -0.76(-1.95%)
Sep 24, 2014 38.68 39.00 38.49 38.98 71,341 +0.38(+1.00%)
Sep 23, 2014 38.49 38.79 38.49 38.60 31,136 -0.09(-0.23%)
Sep 22, 2014 39.12 39.12 38.58 38.68 22,995 -0.52(-1.33%)
Sep 19, 2014 39.81 39.81 39.07 39.21 89,287 -0.36(-0.90%)
Sep 18, 2014 39.28 39.56 39.22 39.56 104,088 +0.48(+1.24%)
Sep 17, 2014 39.02 39.29 38.87 39.08 202,334 +0.08(+0.20%)
Sep 16, 2014 38.43 39.03 38.43 39.00 67,164 +0.44(+1.15%)
Sep 15, 2014 39.15 39.15 38.51 38.56 36,963 -0.45(-1.15%)
Sep 12, 2014 39.30 39.30 38.92 39.01 48,772 -0.24(-0.62%)
Sep 11, 2014 39.13 39.25 38.95 39.25 67,451 +0.08(+0.21%)
Sep 10, 2014 39.13 39.22 38.92 39.17 29,336 +0.14(+0.36%)
Sep 09, 2014 39.42 39.42 38.99 39.03 37,408 -0.34(-0.87%)
Sep 08, 2014 39.17 39.52 39.17 39.37 63,392 +0.14(+0.34%)
Sep 05, 2014 39.00 39.23 38.98 39.23 29,670 +0.34(+0.86%)
Sep 04, 2014 39.07 39.16 38.82 38.90 96,398 +0.02(+0.05%)
Sep 03, 2014 38.88 39.01 38.82 38.88 36,389 +0.05(+0.12%)
Sep 02, 2014 38.95 39.09 38.66 38.83 181,278 +0.09(+0.24%)
Aug 29, 2014 38.71 38.74 38.74 38.74 19,005 +0.23(+0.61%)
Aug 28, 2014 38.38 38.51 38.26 38.50 21,219 +0.04(+0.10%)
Aug 27, 2014 38.58 38.58 38.41 38.47 38,492 -0.07(-0.17%)
Aug 26, 2014 38.55 38.58 38.49 38.53 42,523 +0.07(+0.17%)
Aug 25, 2014 38.76 38.76 38.39 38.47 128,688 -0.03(-0.07%)
Aug 22, 2014 38.47 38.60 38.47 38.49 31,564 -0.05(-0.12%)
Aug 21, 2014 38.53 38.54 38.41 38.54 32,189 +0.10(+0.27%)
Aug 20, 2014 38.36 38.48 38.36 38.44 41,532 +0.11(+0.29%)
Aug 19, 2014 38.14 38.34 38.12 38.33 49,993 +0.24(+0.64%)
Aug 18, 2014 38.02 38.09 37.84 38.08 121,361 +0.25(+0.67%)
Aug 15, 2014 37.91 38.00 37.50 37.83 43,901 +0.14(+0.37%)
Aug 14, 2014 37.69 37.70 37.54 37.69 40,716 +0.14(+0.37%)
Aug 13, 2014 37.38 37.56 37.35 37.55 48,086 +0.38(+1.03%)
Aug 12, 2014 37.26 37.27 36.95 37.16 47,585 -0.12(-0.33%)
Aug 11, 2014 37.16 37.39 37.12 37.29 45,815 +0.22(+0.61%)
Aug 08, 2014 36.84 37.00 36.71 37.06 25,294 +0.38(+1.05%)
Aug 07, 2014 37.12 37.12 36.55 36.68 28,016 -0.23(-0.63%)
Aug 06, 2014 36.80 37.09 36.59 36.91 33,300 -0.06(-0.16%)
Aug 05, 2014 37.15 37.29 36.86 36.97 27,918 -0.27(-0.72%)
Aug 04, 2014 37.03 37.35 36.88 37.24 84,291 +0.23(+0.63%)
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.