Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

183.55 -1.10 (-0.60%)
Streaming Delayed Price Updated: 3:09 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 41.32 41.32 40.99 41.03 22,297 -0.42(-1.02%)
Mar 30, 2015 41.21 41.48 41.19 41.46 58,716 +0.70(+1.72%)
Mar 27, 2015 40.13 40.86 40.04 40.76 30,236 +0.59(+1.46%)
Mar 26, 2015 39.91 40.36 39.59 40.17 63,158 -0.33(-0.82%)
Mar 25, 2015 41.88 41.88 40.42 40.50 72,376 -1.39(-3.32%)
Mar 24, 2015 42.19 42.23 41.88 41.90 17,317 -0.25(-0.58%)
Mar 23, 2015 42.35 42.36 42.14 42.14 32,323 -0.27(-0.64%)
Mar 20, 2015 42.29 42.51 42.15 42.41 32,070 +0.43(+1.03%)
Mar 19, 2015 41.81 42.06 41.81 41.98 50,324 +0.14(+0.34%)
Mar 18, 2015 41.31 42.03 41.07 41.84 48,380 +0.41(+0.98%)
Mar 17, 2015 41.32 41.48 41.21 41.43 27,735 -0.11(-0.27%)
Mar 16, 2015 41.14 41.58 41.10 41.55 111,747 +0.55(+1.33%)
Mar 13, 2015 41.01 41.10 40.66 41.00 54,919 -0.03(-0.07%)
Mar 12, 2015 40.51 41.03 40.42 41.03 37,806 +0.19(+0.46%)
Mar 11, 2015 41.03 41.11 40.77 40.84 22,121 -0.07(-0.16%)
Mar 10, 2015 41.33 41.40 40.91 40.91 32,325 -0.72(-1.72%)
Mar 09, 2015 41.51 41.72 41.51 41.62 29,617 +0.11(+0.27%)
Mar 06, 2015 41.99 42.04 41.43 41.51 61,199 -0.61(-1.45%)
Mar 05, 2015 42.05 42.16 41.89 42.12 29,042 +0.20(+0.47%)
Mar 04, 2015 41.89 41.95 41.58 41.92 78,035 -0.08(-0.20%)
Mar 03, 2015 42.48 42.48 41.97 42.01 171,948 -0.64(-1.50%)
Mar 02, 2015 42.15 42.69 42.15 42.65 94,804 +0.62(+1.48%)
Feb 27, 2015 42.17 42.26 42.01 42.03 52,729 -0.10(-0.25%)
Feb 26, 2015 42.07 42.26 41.95 42.13 53,164 +0.23(+0.54%)
Feb 25, 2015 42.04 42.07 41.83 41.91 58,546 -0.18(-0.43%)
Feb 24, 2015 41.82 42.08 41.68 42.08 50,297 +0.22(+0.52%)
Feb 23, 2015 42.10 42.10 41.71 41.87 108,315 -0.24(-0.56%)
Feb 20, 2015 41.84 42.12 41.60 42.10 34,888 +0.31(+0.74%)
Feb 19, 2015 41.66 41.81 41.59 41.79 34,503 +0.23(+0.54%)
Feb 18, 2015 41.58 41.67 41.40 41.57 148,041 -0.10(-0.25%)
Feb 17, 2015 41.58 41.70 41.47 41.67 140,407 +0.00(+0.00%)
Feb 13, 2015 41.43 41.67 41.67 41.67 70,114 +0.35(+0.84%)
Feb 12, 2015 40.77 41.32 40.77 41.32 52,216 +0.67(+1.65%)
Feb 11, 2015 40.46 40.75 40.46 40.65 80,027 +0.14(+0.35%)
Feb 10, 2015 39.97 40.51 39.85 40.51 223,551 +0.79(+1.99%)
Feb 09, 2015 39.80 39.88 39.63 39.72 130,117 -0.14(-0.35%)
Feb 06, 2015 40.09 40.37 39.73 39.86 61,877 -0.22(-0.54%)
Feb 05, 2015 39.94 40.09 39.87 40.08 69,710 +0.25(+0.64%)
Feb 04, 2015 39.58 40.06 39.58 39.82 46,902 +0.17(+0.43%)
Feb 03, 2015 39.19 39.69 39.07 39.65 83,039 +0.62(+1.59%)
Feb 02, 2015 38.89 39.07 38.16 39.03 86,362 +0.29(+0.75%)
Jan 30, 2015 39.27 39.43 38.73 38.74 61,126 -0.76(-1.93%)
Jan 29, 2015 39.24 39.58 38.82 39.50 75,117 +0.24(+0.60%)
Jan 28, 2015 40.12 40.19 39.24 39.27 83,921 -0.37(-0.93%)
Jan 27, 2015 40.02 40.02 39.64 39.63 98,883 -0.95(-2.35%)
Jan 26, 2015 40.67 40.67 40.27 40.59 91,303 -0.18(-0.44%)
Jan 23, 2015 40.66 40.89 40.65 40.76 35,275 +0.00(+0.00%)
Jan 22, 2015 40.28 40.84 39.77 40.76 54,661 +0.44(+1.10%)
Jan 21, 2015 39.97 40.43 39.83 40.32 47,922 +0.22(+0.54%)
Jan 20, 2015 40.12 40.26 39.67 40.10 73,143 +0.25(+0.61%)
Jan 16, 2015 39.23 39.90 39.12 39.86 95,308 +0.61(+1.56%)
Jan 15, 2015 39.87 40.01 39.25 39.25 56,098 -0.51(-1.28%)
Jan 14, 2015 39.67 40.01 39.35 39.76 66,374 -0.24(-0.59%)
Jan 13, 2015 40.62 41.07 39.77 39.99 72,233 -0.30(-0.75%)
Jan 12, 2015 40.86 40.86 40.10 40.29 134,649 -0.63(-1.54%)
Jan 09, 2015 41.15 41.21 40.59 40.92 82,795 -0.04(-0.09%)
Jan 08, 2015 40.19 41.05 40.19 40.96 46,769 +0.91(+2.26%)
Jan 07, 2015 40.03 40.19 39.76 40.06 129,220 +0.40(+1.00%)
Jan 06, 2015 40.55 40.56 39.58 39.66 300,388 -0.89(-2.19%)
Jan 05, 2015 41.05 41.07 40.39 40.55 96,869 -0.60(-1.47%)
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.