Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

190.68 -0.32 (-0.17%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 47.49 47.49 47.12 47.39 26,481 -0.13(-0.26%)
Aug 30, 2016 47.68 47.81 47.33 47.51 50,443 -0.14(-0.30%)
Aug 29, 2016 47.68 47.83 47.65 47.65 133,494 +0.11(+0.22%)
Aug 26, 2016 47.24 47.76 47.20 47.55 31,564 +0.47(+1.00%)
Aug 25, 2016 46.89 47.27 46.89 47.08 37,389 +0.16(+0.34%)
Aug 24, 2016 47.31 47.37 46.78 46.92 69,384 -0.41(-0.87%)
Aug 23, 2016 47.32 47.48 47.32 47.33 28,792 +0.27(+0.57%)
Aug 22, 2016 47.11 47.19 46.87 47.06 81,528 -0.07(-0.14%)
Aug 19, 2016 46.74 47.19 46.74 47.13 21,783 +0.39(+0.82%)
Aug 18, 2016 46.38 46.76 46.38 46.74 27,493 +0.44(+0.96%)
Aug 17, 2016 46.34 46.34 46.09 46.30 15,437 -0.09(-0.19%)
Aug 16, 2016 46.49 46.55 46.33 46.38 76,100 -0.16(-0.35%)
Aug 15, 2016 46.15 46.68 46.12 46.55 42,967 +0.53(+1.15%)
Aug 12, 2016 45.86 46.05 45.77 46.02 20,825 +0.23(+0.51%)
Aug 11, 2016 45.62 45.84 45.54 45.79 147,453 +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 45.57 45.62 14,993 +0.13(+0.30%)
Aug 08, 2016 45.75 45.75 45.44 45.49 33,412 -0.08(-0.17%)
Aug 05, 2016 45.21 45.63 45.21 45.57 43,610 +0.66(+1.46%)
Aug 04, 2016 44.65 44.95 44.65 44.91 34,434 +0.35(+0.78%)
Aug 03, 2016 44.23 44.56 44.23 44.56 16,646 +0.19(+0.43%)
Aug 02, 2016 45.04 45.04 44.10 44.37 73,621 -0.63(-1.39%)
Aug 01, 2016 44.97 45.13 44.87 45.00 63,837 -0.01(-0.02%)
Jul 29, 2016 45.27 45.27 44.78 45.01 25,620 -0.27(-0.60%)
Jul 28, 2016 45.29 45.38 45.15 45.28 7,105 +0.03(+0.06%)
Jul 27, 2016 45.71 45.71 45.07 45.25 21,076 -0.27(-0.59%)
Jul 26, 2016 44.85 45.57 44.70 45.52 65,353 +1.04(+2.34%)
Jul 25, 2016 44.34 44.48 44.34 44.48 16,436 +0.13(+0.30%)
Jul 22, 2016 43.96 44.35 43.85 44.34 181,989 +0.26(+0.59%)
Jul 21, 2016 44.39 44.44 43.96 44.08 41,192 -0.30(-0.68%)
Jul 20, 2016 43.91 44.42 43.91 44.38 46,075 +0.59(+1.35%)
Jul 19, 2016 43.95 43.95 43.73 43.79 16,490 -0.16(-0.37%)
Jul 18, 2016 43.74 44.00 43.74 43.96 14,231 +0.39(+0.88%)
Jul 15, 2016 43.74 43.74 43.50 43.57 9,281 -0.15(-0.35%)
Jul 14, 2016 43.70 43.78 43.63 43.72 22,612 +0.22(+0.51%)
Jul 13, 2016 43.51 43.71 43.45 43.50 17,727 +0.06(+0.14%)
Jul 12, 2016 42.87 43.51 42.87 43.45 32,461 +0.74(+1.74%)
Jul 11, 2016 42.62 42.85 42.62 42.70 11,150 +0.36(+0.84%)
Jul 08, 2016 41.79 42.39 41.49 42.35 21,144 +0.86(+2.07%)
Jul 07, 2016 41.29 41.68 41.29 41.49 14,975 +0.60(+1.46%)
Jul 05, 2016 41.14 41.14 40.66 40.89 14,074 -0.59(-1.42%)
Jul 01, 2016 41.52 41.48 41.48 41.48 26,990 -0.26(-0.62%)
Jun 30, 2016 41.10 41.74 41.10 41.74 28,881 +0.66(+1.62%)
Jun 29, 2016 40.44 41.19 40.44 41.08 56,213 +0.93(+2.33%)
Jun 28, 2016 39.65 40.14 39.65 40.14 19,256 +1.01(+2.58%)
Jun 27, 2016 40.25 40.25 38.98 39.13 48,495 -1.53(-3.77%)
Jun 24, 2016 41.32 41.64 40.66 40.66 49,942 -2.15(-5.02%)
Jun 23, 2016 42.25 42.81 42.25 42.81 22,691 +1.00(+2.40%)
Jun 22, 2016 42.06 42.14 41.78 41.81 8,252 -0.15(-0.35%)
Jun 21, 2016 41.77 42.03 41.77 41.96 20,190 +0.27(+0.65%)
Jun 20, 2016 41.73 42.06 41.63 41.69 42,790 +0.50(+1.21%)
Jun 17, 2016 41.42 41.42 41.01 41.19 22,420 -0.32(-0.76%)
Jun 16, 2016 41.14 41.54 40.93 41.50 29,972 +0.13(+0.33%)
Jun 15, 2016 41.53 41.61 41.35 41.37 26,317 -0.08(-0.19%)
Jun 14, 2016 41.24 41.58 41.12 41.45 45,556 +0.07(+0.16%)
Jun 13, 2016 41.40 41.75 41.33 41.38 16,780 -0.17(-0.42%)
Jun 10, 2016 41.87 41.87 41.43 41.55 36,323 -0.72(-1.70%)
Jun 09, 2016 42.10 42.32 42.07 42.27 54,746 -0.04(-0.09%)
Jun 08, 2016 42.35 42.41 42.21 42.31 23,880 -0.01(-0.02%)
Jun 07, 2016 42.29 42.41 42.24 42.32 29,940 +0.21(+0.50%)
Jun 06, 2016 42.04 42.26 42.02 42.11 15,254 +0.06(+0.14%)
Jun 03, 2016 42.33 42.33 41.89 42.05 14,085 -0.22(-0.52%)
Jun 02, 2016 42.06 42.29 42.06 42.27 10,301 +0.03(+0.07%)
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.