Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

182.95 -1.70 (-0.92%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 38.16 38.39 37.93 37.93 20,148 -0.17(-0.45%)
Feb 26, 2016 38.28 38.37 38.01 38.10 74,028 +0.18(+0.48%)
Feb 25, 2016 37.67 37.92 37.27 37.92 16,352 +0.34(+0.91%)
Feb 24, 2016 36.70 37.61 36.45 37.58 169,997 +0.39(+1.04%)
Feb 23, 2016 37.54 37.61 37.09 37.20 16,039 -0.65(-1.72%)
Feb 22, 2016 37.69 37.96 37.69 37.85 39,914 +0.52(+1.40%)
Feb 19, 2016 37.06 37.38 36.92 37.32 31,873 +0.21(+0.56%)
Feb 18, 2016 37.42 37.42 37.05 37.11 135,849 -0.12(-0.33%)
Feb 17, 2016 36.60 37.28 36.60 37.24 31,871 +0.84(+2.30%)
Feb 16, 2016 35.71 36.48 35.71 36.40 19,510 +1.03(+2.91%)
Feb 12, 2016 34.92 35.37 35.37 35.37 51,883 +0.74(+2.15%)
Feb 11, 2016 34.22 34.83 34.13 34.63 72,126 -0.08(-0.22%)
Feb 10, 2016 34.92 35.28 34.70 34.70 58,133 +0.21(+0.61%)
Feb 09, 2016 34.26 34.90 34.20 34.50 46,461 -0.27(-0.77%)
Feb 08, 2016 35.15 35.15 34.21 34.76 319,768 -0.94(-2.64%)
Feb 05, 2016 36.98 36.98 35.67 35.70 36,305 -1.34(-3.62%)
Feb 04, 2016 36.75 37.35 36.75 37.05 63,206 +0.31(+0.84%)
Feb 03, 2016 36.86 36.90 36.03 36.74 136,140 +0.21(+0.57%)
Feb 02, 2016 37.32 37.32 36.40 36.53 29,282 -1.13(-2.99%)
Feb 01, 2016 37.25 37.80 37.24 37.66 23,051 +0.21(+0.56%)
Jan 29, 2016 36.38 37.49 36.38 37.45 406,287 +1.41(+3.91%)
Jan 28, 2016 36.27 36.38 35.84 36.04 20,039 +0.32(+0.88%)
Jan 27, 2016 36.23 36.48 35.63 35.72 13,857 -0.67(-1.83%)
Jan 26, 2016 36.08 36.53 35.97 36.39 28,089 +0.50(+1.41%)
Jan 25, 2016 36.41 36.50 35.85 35.89 13,036 -0.69(-1.87%)
Jan 22, 2016 36.47 36.66 36.32 36.57 35,685 +0.78(+2.18%)
Jan 21, 2016 35.85 36.36 35.50 35.79 32,537 +0.09(+0.24%)
Jan 20, 2016 35.10 35.91 34.51 35.70 197,887 -0.02(-0.05%)
Jan 19, 2016 36.20 36.26 35.31 35.72 85,892 -0.07(-0.19%)
Jan 15, 2016 35.93 35.79 35.79 35.79 80,871 -1.40(-3.76%)
Jan 14, 2016 36.62 37.42 36.07 37.19 60,597 +0.70(+1.93%)
Jan 13, 2016 37.75 37.80 36.42 36.49 63,008 -1.24(-3.28%)
Jan 12, 2016 37.48 37.85 37.29 37.72 23,473 +0.52(+1.41%)
Jan 11, 2016 37.51 37.59 36.82 37.20 42,318 -0.05(-0.13%)
Jan 08, 2016 38.09 38.12 37.25 37.25 69,418 -0.58(-1.54%)
Jan 07, 2016 38.15 38.68 37.81 37.83 53,977 -1.17(-3.00%)
Jan 06, 2016 39.32 39.35 38.78 39.00 33,374 -0.89(-2.22%)
Jan 05, 2016 40.13 40.13 39.79 39.88 29,770 +0.01(+0.02%)
Jan 04, 2016 39.67 39.90 39.41 39.87 49,776 -0.73(-1.81%)
Dec 31, 2015 40.99 40.61 40.61 40.61 13,233 -0.57(-1.39%)
Dec 30, 2015 41.62 41.62 41.18 41.18 32,381 -0.39(-0.94%)
Dec 29, 2015 41.19 41.66 41.19 41.57 17,796 +0.60(+1.46%)
Dec 28, 2015 41.06 41.06 40.60 40.97 26,431 -0.15(-0.37%)
Dec 24, 2015 40.97 41.12 41.12 41.12 20,480 +0.10(+0.26%)
Dec 23, 2015 40.82 41.06 40.82 41.02 17,894 +0.32(+0.78%)
Dec 22, 2015 40.51 40.71 40.34 40.70 15,396 +0.28(+0.69%)
Dec 21, 2015 40.30 40.42 40.17 40.42 17,970 +0.39(+0.97%)
Dec 18, 2015 40.40 40.45 39.97 40.03 47,222 -0.63(-1.54%)
Dec 17, 2015 41.55 41.56 40.66 40.66 37,523 -0.68(-1.64%)
Dec 16, 2015 41.10 41.36 40.73 41.34 106,973 +0.47(+1.15%)
Dec 15, 2015 40.59 41.11 40.59 40.86 21,302 +0.56(+1.39%)
Dec 14, 2015 40.42 40.42 39.94 40.30 78,647 -0.13(-0.33%)
Dec 11, 2015 40.83 40.84 40.39 40.44 64,189 -0.86(-2.09%)
Dec 10, 2015 41.12 41.54 41.12 41.30 12,433 +0.18(+0.44%)
Dec 09, 2015 41.70 41.80 41.00 41.12 11,876 -0.69(-1.66%)
Dec 08, 2015 41.30 41.90 41.25 41.81 8,931 +0.02(+0.05%)
Dec 07, 2015 41.97 41.97 41.68 41.80 15,825 -0.32(-0.77%)
Dec 04, 2015 41.39 42.18 41.39 42.12 27,276 +0.78(+1.88%)
Dec 03, 2015 42.16 42.16 41.18 41.34 26,476 -0.44(-1.05%)
Dec 02, 2015 42.23 42.30 41.78 41.78 21,227 -0.32(-0.77%)
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.