Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

187.16 +1.41 (+0.76%)
Official Closing Price Updated: 4:15 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 49.26 49.35 49.15 49.17 64,349 +0.14(+0.28%)
Oct 28, 2016 49.16 49.52 48.89 49.04 74,848 +0.00(+0.00%)
Oct 27, 2016 49.57 49.61 48.99 49.04 63,936 -0.09(-0.18%)
Oct 26, 2016 48.96 49.34 48.92 49.12 53,596 +0.13(+0.26%)
Oct 25, 2016 49.34 49.34 48.95 49.00 44,322 -0.21(-0.43%)
Oct 24, 2016 48.88 49.21 48.87 49.21 37,048 +0.71(+1.47%)
Oct 21, 2016 48.43 48.52 48.23 48.50 32,762 -0.08(-0.16%)
Oct 20, 2016 48.44 48.67 48.05 48.57 306,095 +0.14(+0.30%)
Oct 19, 2016 48.38 48.49 48.23 48.43 117,292 -0.03(-0.07%)
Oct 18, 2016 48.57 48.64 48.43 48.46 74,591 +0.54(+1.12%)
Oct 17, 2016 48.15 48.26 47.93 47.93 37,735 -0.24(-0.49%)
Oct 14, 2016 48.29 48.69 48.07 48.16 179,510 +0.19(+0.39%)
Oct 13, 2016 47.88 48.12 47.34 47.98 60,714 -0.37(-0.76%)
Oct 12, 2016 48.23 48.46 48.23 48.34 23,222 -0.09(-0.18%)
Oct 11, 2016 49.25 49.25 48.12 48.43 209,249 -0.93(-1.88%)
Oct 10, 2016 49.47 49.74 49.35 49.35 315,527 +0.03(+0.06%)
Oct 07, 2016 49.54 49.54 49.00 49.33 41,501 -0.12(-0.23%)
Oct 06, 2016 49.39 49.47 49.08 49.44 124,119 +0.04(+0.08%)
Oct 05, 2016 49.23 49.57 49.16 49.40 166,997 +0.38(+0.77%)
Oct 04, 2016 49.26 49.35 48.84 49.03 64,366 -0.05(-0.10%)
Oct 03, 2016 49.20 49.33 48.95 49.08 142,415 -0.05(-0.10%)
Sep 30, 2016 48.83 49.32 48.83 49.12 49,828 +0.35(+0.71%)
Sep 29, 2016 48.72 48.95 48.24 48.78 26,475 +0.06(+0.12%)
Sep 28, 2016 48.71 48.74 48.41 48.72 21,230 +0.08(+0.16%)
Sep 27, 2016 47.93 48.66 47.90 48.64 59,388 +0.69(+1.45%)
Sep 26, 2016 48.14 48.14 47.83 47.95 50,008 -0.40(-0.82%)
Sep 23, 2016 48.83 48.83 48.34 48.34 138,070 -0.42(-0.86%)
Sep 22, 2016 48.86 48.97 48.66 48.76 39,901 +0.14(+0.28%)
Sep 21, 2016 48.04 48.65 48.03 48.62 49,358 +0.84(+1.77%)
Sep 20, 2016 48.13 48.13 47.65 47.78 98,165 -0.06(-0.13%)
Sep 19, 2016 48.08 48.37 47.76 47.84 43,564 -0.07(-0.14%)
Sep 16, 2016 48.22 48.22 47.65 47.91 31,387 -0.09(-0.18%)
Sep 15, 2016 47.19 48.02 47.19 47.99 83,934 +0.91(+1.92%)
Sep 14, 2016 47.13 47.36 46.86 47.09 56,335 +0.16(+0.35%)
Sep 13, 2016 47.15 47.40 46.71 46.92 98,521 -0.48(-1.02%)
Sep 12, 2016 46.24 47.45 46.24 47.41 41,400 +0.76(+1.63%)
Sep 09, 2016 47.64 47.68 46.55 46.65 112,932 -1.28(-2.67%)
Sep 08, 2016 48.07 48.10 47.80 47.93 134,711 -0.22(-0.46%)
Sep 07, 2016 48.23 48.31 48.02 48.15 90,400 +0.09(+0.18%)
Sep 06, 2016 47.90 48.06 47.83 48.06 39,253 +0.27(+0.56%)
Sep 02, 2016 47.90 47.79 47.79 47.79 79,825 +0.09(+0.18%)
Sep 01, 2016 47.45 47.71 47.20 47.71 71,015 +0.32(+0.67%)
Aug 31, 2016 47.49 47.49 47.13 47.39 26,480 -0.13(-0.26%)
Aug 30, 2016 47.69 47.81 47.33 47.51 50,441 -0.14(-0.30%)
Aug 29, 2016 47.69 47.83 47.66 47.66 133,488 +0.11(+0.22%)
Aug 26, 2016 47.24 47.76 47.20 47.55 31,562 +0.47(+1.00%)
Aug 25, 2016 46.90 47.27 46.90 47.08 37,388 +0.16(+0.34%)
Aug 24, 2016 47.31 47.37 46.78 46.92 69,381 -0.41(-0.87%)
Aug 23, 2016 47.32 47.48 47.32 47.33 28,791 +0.27(+0.57%)
Aug 22, 2016 47.11 47.19 46.88 47.06 81,524 -0.07(-0.14%)
Aug 19, 2016 46.74 47.19 46.74 47.13 21,782 +0.39(+0.82%)
Aug 18, 2016 46.39 46.76 46.39 46.74 27,492 +0.44(+0.96%)
Aug 17, 2016 46.35 46.35 46.10 46.30 15,436 -0.09(-0.19%)
Aug 16, 2016 46.49 46.55 46.33 46.39 76,096 -0.16(-0.35%)
Aug 15, 2016 46.15 46.68 46.13 46.55 42,965 +0.53(+1.15%)
Aug 12, 2016 45.87 46.05 45.77 46.02 20,824 +0.23(+0.51%)
Aug 11, 2016 45.62 45.85 45.54 45.79 147,446 +0.38(+0.84%)
Aug 10, 2016 45.72 45.72 45.34 45.41 12,998 -0.22(-0.48%)
Aug 09, 2016 45.62 45.74 45.58 45.62 14,992 +0.13(+0.30%)
Aug 08, 2016 45.75 45.75 45.44 45.49 33,411 -0.08(-0.17%)
Aug 05, 2016 45.21 45.63 45.21 45.57 43,608 +0.66(+1.46%)
Aug 04, 2016 44.65 44.95 44.65 44.91 34,432 +0.35(+0.78%)
Aug 03, 2016 44.23 44.56 44.23 44.56 16,646 +0.19(+0.43%)
Aug 02, 2016 45.05 45.05 44.11 44.37 73,618 -0.63(-1.39%)
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.