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 (%)
Jun 30, 2015 40.55 40.55 40.17 40.25 39,104 +0.02(+0.05%)
Jun 29, 2015 40.68 40.96 40.20 40.23 63,549 -1.01(-2.44%)
Jun 26, 2015 41.72 41.72 41.09 41.23 64,091 -0.69(-1.65%)
Jun 25, 2015 42.21 42.21 41.82 41.93 41,837 -0.16(-0.38%)
Jun 24, 2015 42.37 42.39 42.02 42.09 65,335 -0.32(-0.75%)
Jun 23, 2015 42.60 42.60 42.30 42.40 14,592 -0.11(-0.27%)
Jun 22, 2015 42.52 42.58 42.39 42.52 42,368 +0.24(+0.56%)
Jun 19, 2015 42.56 42.56 42.19 42.28 20,354 -0.17(-0.40%)
Jun 18, 2015 42.09 42.55 42.09 42.45 24,188 +0.47(+1.13%)
Jun 17, 2015 41.85 42.17 41.77 41.98 21,981 +0.10(+0.25%)
Jun 16, 2015 41.62 41.97 41.62 41.87 33,734 +0.11(+0.27%)
Jun 15, 2015 41.75 41.79 41.44 41.76 16,228 -0.24(-0.56%)
Jun 12, 2015 42.15 42.23 41.99 42.00 11,053 -0.33(-0.78%)
Jun 11, 2015 42.35 42.54 42.29 42.33 41,360 +0.03(+0.07%)
Jun 10, 2015 41.91 42.38 41.91 42.30 22,693 +0.56(+1.34%)
Jun 09, 2015 41.87 41.87 41.44 41.74 30,812 -0.10(-0.25%)
Jun 08, 2015 42.39 42.46 41.78 41.84 20,012 -0.62(-1.45%)
Jun 05, 2015 42.29 42.52 42.40 42.46 33,899 +0.06(+0.13%)
Jun 04, 2015 42.60 42.77 42.32 42.40 59,698 -0.36(-0.84%)
Jun 03, 2015 43.01 43.08 42.76 42.76 53,428 -0.07(-0.15%)
Jun 02, 2015 42.95 43.03 42.76 42.83 19,810 -0.19(-0.44%)
Jun 01, 2015 43.02 43.13 42.89 43.02 27,804 +0.11(+0.26%)
May 29, 2015 43.14 43.16 42.77 42.91 13,280 -0.12(-0.29%)
May 28, 2015 42.88 43.09 42.88 43.03 20,190 +0.04(+0.09%)
May 27, 2015 41.99 43.07 41.99 42.99 64,618 +1.04(+2.48%)
May 26, 2015 42.28 42.28 41.79 41.95 27,202 -0.49(-1.16%)
May 22, 2015 42.29 42.44 42.44 42.44 24,716 +0.10(+0.25%)
May 21, 2015 42.13 42.40 41.99 42.34 47,545 +0.07(+0.16%)
May 20, 2015 42.22 42.50 42.15 42.27 19,333 +0.10(+0.25%)
May 19, 2015 42.55 42.55 42.17 42.17 15,920 -0.22(-0.51%)
May 18, 2015 42.17 42.44 42.06 42.38 35,773 +0.21(+0.50%)
May 15, 2015 42.37 42.47 42.13 42.18 124,384 -0.11(-0.25%)
May 14, 2015 41.94 42.32 41.94 42.28 34,350 +0.57(+1.36%)
May 13, 2015 41.64 41.87 41.61 41.71 24,554 +0.23(+0.55%)
May 12, 2015 41.47 41.65 41.23 41.49 36,986 -0.26(-0.61%)
May 11, 2015 41.80 41.88 41.72 41.74 31,554 -0.09(-0.23%)
May 08, 2015 41.80 41.91 41.79 41.84 17,808 +0.36(+0.87%)
May 07, 2015 41.30 41.56 41.27 41.48 30,994 +0.32(+0.78%)
May 06, 2015 41.48 41.52 40.91 41.15 61,407 -0.20(-0.48%)
May 05, 2015 41.87 41.89 41.35 41.35 29,792 -0.79(-1.86%)
May 04, 2015 42.17 42.29 42.08 42.14 32,598 +0.05(+0.11%)
May 01, 2015 41.74 42.12 41.72 42.09 24,376 +0.67(+1.62%)
Apr 30, 2015 41.74 41.78 41.18 41.42 22,432 -0.46(-1.11%)
Apr 29, 2015 41.80 42.03 41.59 41.88 53,526 -0.25(-0.58%)
Apr 28, 2015 42.04 42.23 41.84 42.13 105,547 +0.06(+0.14%)
Apr 27, 2015 42.13 42.38 41.98 42.07 18,161 +0.00(+0.00%)
Apr 24, 2015 42.40 42.40 41.96 42.07 36,159 -0.19(-0.45%)
Apr 23, 2015 42.06 42.41 42.02 42.26 22,252 -0.13(-0.31%)
Apr 22, 2015 42.17 42.39 42.02 42.39 37,795 +0.37(+0.88%)
Apr 21, 2015 42.15 42.20 41.96 42.02 13,472 +0.23(+0.54%)
Apr 20, 2015 41.57 41.90 41.57 41.80 18,648 +0.45(+1.10%)
Apr 17, 2015 41.58 41.58 41.20 41.34 54,902 -0.55(-1.31%)
Apr 16, 2015 41.76 41.92 41.75 41.89 30,435 -0.14(-0.34%)
Apr 15, 2015 41.74 42.13 41.74 42.03 36,299 +0.48(+1.16%)
Apr 14, 2015 41.62 41.76 41.37 41.55 30,636 -0.19(-0.45%)
Apr 13, 2015 41.93 42.13 41.68 41.74 27,079 -0.29(-0.70%)
Apr 10, 2015 41.75 42.03 41.69 42.03 51,300 +0.27(+0.66%)
Apr 09, 2015 41.38 41.76 41.32 41.76 39,103 +0.34(+0.82%)
Apr 08, 2015 41.12 41.46 41.12 41.42 50,702 +0.29(+0.71%)
Apr 07, 2015 41.15 41.41 41.12 41.13 38,786 +0.02(+0.05%)
Apr 06, 2015 40.43 41.18 40.41 41.11 185,106 +0.15(+0.37%)
Apr 02, 2015 40.99 40.96 40.96 40.96 25,456 +0.08(+0.19%)
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.