Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

126.62 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 42.28 42.33 42.06 42.30 21,860 +0.17(+0.41%)
May 27, 2016 41.75 42.13 42.13 42.13 18,706 +0.36(+0.85%)
May 26, 2016 41.60 41.83 41.60 41.77 211,949 +0.12(+0.28%)
May 25, 2016 41.74 41.76 41.57 41.66 24,249 +0.13(+0.30%)
May 24, 2016 40.76 41.53 40.76 41.53 61,676 +1.10(+2.71%)
May 23, 2016 40.38 40.65 40.38 40.43 32,914 +0.13(+0.31%)
May 20, 2016 39.92 40.38 39.92 40.31 40,555 +0.81(+2.05%)
May 19, 2016 39.57 39.68 39.23 39.50 8,463 -0.16(-0.41%)
May 18, 2016 39.31 39.90 39.31 39.66 28,222 +0.39(+1.00%)
May 17, 2016 39.39 39.66 39.23 39.27 12,389 -0.22(-0.56%)
May 16, 2016 38.94 39.69 38.94 39.49 21,394 +0.60(+1.53%)
May 13, 2016 38.77 39.20 38.77 38.89 41,970 +0.13(+0.32%)
May 12, 2016 39.06 39.06 38.45 38.77 78,210 -0.26(-0.67%)
May 11, 2016 39.15 39.37 39.03 39.03 13,298 -0.27(-0.69%)
May 10, 2016 38.96 39.33 38.88 39.30 39,116 +0.55(+1.42%)
May 09, 2016 38.78 38.97 38.73 38.75 9,774 -0.05(-0.12%)
May 06, 2016 38.37 38.81 38.31 38.80 28,139 +0.16(+0.42%)
May 05, 2016 38.82 38.93 38.61 38.63 11,925 +0.02(+0.05%)
May 04, 2016 38.73 38.85 38.51 38.61 29,819 -0.28(-0.72%)
May 03, 2016 39.00 39.12 38.78 38.89 30,339 -0.52(-1.32%)
May 02, 2016 39.22 39.46 39.09 39.41 30,501 +0.08(+0.20%)
Apr 29, 2016 39.98 39.98 39.08 39.34 45,020 -0.78(-1.94%)
Apr 28, 2016 40.73 41.11 40.12 40.12 32,410 -0.82(-2.00%)
Apr 27, 2016 40.45 40.99 40.44 40.93 48,850 +0.14(+0.35%)
Apr 26, 2016 40.62 40.94 40.60 40.79 28,857 +0.37(+0.90%)
Apr 25, 2016 40.24 40.52 40.24 40.42 25,325 -0.01(-0.02%)
Apr 22, 2016 40.68 40.74 40.17 40.43 47,894 -0.33(-0.80%)
Apr 21, 2016 40.98 40.98 40.68 40.76 20,676 -0.08(-0.19%)
Apr 20, 2016 40.48 41.04 40.48 40.84 29,860 +0.21(+0.52%)
Apr 19, 2016 41.04 41.04 40.39 40.63 23,853 -0.26(-0.64%)
Apr 18, 2016 40.58 40.94 40.57 40.89 22,706 +0.17(+0.43%)
Apr 15, 2016 40.91 40.92 40.65 40.71 7,496 -0.29(-0.70%)
Apr 14, 2016 41.09 41.09 40.75 41.00 11,989 -0.38(-0.93%)
Apr 13, 2016 40.89 41.41 40.89 41.39 16,816 +0.70(+1.73%)
Apr 12, 2016 40.72 40.76 40.25 40.68 22,109 +0.03(+0.07%)
Apr 11, 2016 40.98 41.24 40.65 40.65 12,804 -0.08(-0.19%)
Apr 08, 2016 41.02 41.16 40.58 40.73 14,792 +0.11(+0.26%)
Apr 07, 2016 41.03 41.05 40.51 40.63 38,566 -0.66(-1.61%)
Apr 06, 2016 40.66 41.29 40.62 41.29 33,415 +0.52(+1.27%)
Apr 05, 2016 40.90 40.99 40.75 40.77 36,516 -0.45(-1.10%)
Apr 04, 2016 41.40 41.46 41.16 41.22 11,400 -0.26(-0.63%)
Apr 01, 2016 41.03 41.52 40.90 41.48 12,477 +0.17(+0.42%)
Mar 31, 2016 41.22 41.40 41.22 41.31 38,812 +0.06(+0.14%)
Mar 30, 2016 41.27 41.44 41.11 41.25 26,554 +0.22(+0.54%)
Mar 29, 2016 40.36 41.09 40.20 41.03 71,484 +0.60(+1.48%)
Mar 28, 2016 40.72 40.72 40.37 40.43 17,726 -0.07(-0.17%)
Mar 24, 2016 40.61 40.50 40.50 40.50 11,535 -0.09(-0.21%)
Mar 23, 2016 41.23 41.23 40.54 40.59 26,099 -0.62(-1.50%)
Mar 22, 2016 40.83 41.35 40.83 41.20 32,182 +0.09(+0.21%)
Mar 21, 2016 41.02 41.12 40.86 41.12 29,969 +0.16(+0.40%)
Mar 18, 2016 40.73 40.97 40.71 40.96 56,240 +0.43(+1.06%)
Mar 17, 2016 40.19 40.61 40.15 40.53 26,624 +0.27(+0.66%)
Mar 16, 2016 39.90 40.29 39.79 40.26 100,217 +0.38(+0.96%)
Mar 15, 2016 39.91 39.91 39.66 39.88 14,789 -0.12(-0.31%)
Mar 14, 2016 40.06 40.11 39.96 40.00 20,675 -0.16(-0.40%)
Mar 11, 2016 39.73 40.16 39.73 40.16 28,567 +0.81(+2.06%)
Mar 10, 2016 39.53 39.79 38.81 39.35 84,036 +0.06(+0.15%)
Mar 09, 2016 39.11 39.38 39.01 39.30 29,307 +0.40(+1.03%)
Mar 08, 2016 39.40 39.40 38.90 38.90 40,638 -0.76(-1.91%)
Mar 07, 2016 39.38 39.82 39.35 39.65 100,917 +0.11(+0.29%)
Mar 04, 2016 39.31 39.79 39.14 39.54 21,402 +0.26(+0.66%)
Mar 03, 2016 39.28 39.29 38.95 39.28 70,057 +0.02(+0.05%)
Mar 02, 2016 39.16 39.26 39.03 39.26 11,114 +0.10(+0.27%)
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.