Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

125.05 -1.57 (-1.24%)
Streaming Delayed Price Updated: 2:25 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 48.92 49.40 48.92 49.21 49,741 +0.35(+0.71%)
Sep 29, 2016 48.80 49.04 48.32 48.86 26,429 +0.06(+0.12%)
Sep 28, 2016 48.79 48.83 48.49 48.80 21,193 +0.08(+0.16%)
Sep 27, 2016 48.01 48.74 47.98 48.73 59,284 +0.70(+1.45%)
Sep 26, 2016 48.22 48.22 47.91 48.03 49,920 -0.40(-0.82%)
Sep 23, 2016 48.92 48.92 48.43 48.43 137,830 -0.42(-0.86%)
Sep 22, 2016 48.95 49.05 48.74 48.84 39,831 +0.14(+0.28%)
Sep 21, 2016 48.13 48.74 48.11 48.71 49,272 +0.85(+1.77%)
Sep 20, 2016 48.21 48.21 47.74 47.86 97,994 -0.06(-0.13%)
Sep 19, 2016 48.16 48.45 47.85 47.92 43,488 -0.07(-0.14%)
Sep 16, 2016 48.30 48.30 47.73 47.99 31,332 -0.09(-0.18%)
Sep 15, 2016 47.28 48.11 47.28 48.08 83,787 +0.91(+1.92%)
Sep 14, 2016 47.21 47.45 46.94 47.17 56,237 +0.16(+0.35%)
Sep 13, 2016 47.23 47.48 46.79 47.01 98,350 -0.48(-1.02%)
Sep 12, 2016 46.32 47.54 46.32 47.49 41,328 +0.76(+1.63%)
Sep 09, 2016 47.72 47.76 46.63 46.73 112,736 -1.28(-2.67%)
Sep 08, 2016 48.16 48.19 47.88 48.01 134,476 -0.22(-0.46%)
Sep 07, 2016 48.31 48.40 48.10 48.23 90,242 +0.09(+0.18%)
Sep 06, 2016 47.98 48.15 47.91 48.15 39,185 +0.27(+0.56%)
Sep 02, 2016 47.98 47.88 47.88 47.88 79,686 +0.09(+0.18%)
Sep 01, 2016 47.54 47.79 47.29 47.79 70,891 +0.32(+0.67%)
Aug 31, 2016 47.58 47.58 47.21 47.47 26,434 -0.13(-0.26%)
Aug 30, 2016 47.77 47.89 47.42 47.60 50,353 -0.14(-0.30%)
Aug 29, 2016 47.77 47.91 47.74 47.74 133,255 +0.11(+0.22%)
Aug 26, 2016 47.33 47.85 47.29 47.63 31,507 +0.47(+1.00%)
Aug 25, 2016 46.98 47.35 46.98 47.16 37,323 +0.16(+0.34%)
Aug 24, 2016 47.39 47.45 46.86 47.00 69,260 -0.41(-0.86%)
Aug 23, 2016 47.40 47.56 47.40 47.41 28,741 +0.27(+0.57%)
Aug 22, 2016 47.19 47.28 46.96 47.14 81,382 -0.07(-0.14%)
Aug 19, 2016 46.82 47.27 46.82 47.21 21,744 +0.39(+0.82%)
Aug 18, 2016 46.47 46.84 46.47 46.82 27,444 +0.44(+0.96%)
Aug 17, 2016 46.43 46.43 46.18 46.38 15,409 -0.09(-0.19%)
Aug 16, 2016 46.57 46.63 46.41 46.47 75,964 -0.16(-0.35%)
Aug 15, 2016 46.23 46.77 46.21 46.63 42,890 +0.53(+1.15%)
Aug 12, 2016 45.95 46.13 45.85 46.10 20,787 +0.23(+0.51%)
Aug 11, 2016 45.70 45.93 45.62 45.87 147,189 +0.38(+0.84%)
Aug 10, 2016 45.80 45.80 45.42 45.49 12,975 -0.22(-0.48%)
Aug 09, 2016 45.70 45.82 45.66 45.70 14,966 +0.14(+0.30%)
Aug 08, 2016 45.83 45.83 45.52 45.57 33,353 -0.08(-0.17%)
Aug 05, 2016 45.29 45.71 45.29 45.65 43,532 +0.66(+1.46%)
Aug 04, 2016 44.73 45.03 44.73 44.99 34,372 +0.35(+0.78%)
Aug 03, 2016 44.30 44.64 44.30 44.64 16,617 +0.19(+0.43%)
Aug 02, 2016 45.12 45.12 44.18 44.45 73,489 -0.63(-1.39%)
Aug 01, 2016 45.05 45.21 44.96 45.08 63,723 -0.01(-0.02%)
Jul 29, 2016 45.35 45.35 44.86 45.09 25,574 -0.27(-0.60%)
Jul 28, 2016 45.37 45.46 45.23 45.36 7,093 +0.03(+0.06%)
Jul 27, 2016 45.79 45.79 45.15 45.33 21,038 -0.27(-0.59%)
Jul 26, 2016 44.93 45.66 44.78 45.60 65,237 +1.04(+2.34%)
Jul 25, 2016 44.42 44.56 44.42 44.56 16,406 +0.14(+0.30%)
Jul 22, 2016 44.03 44.43 43.93 44.42 181,664 +0.26(+0.59%)
Jul 21, 2016 44.47 44.52 44.03 44.16 41,118 -0.30(-0.68%)
Jul 20, 2016 43.99 44.50 43.99 44.46 45,993 +0.59(+1.35%)
Jul 19, 2016 44.02 44.02 43.81 43.87 16,460 -0.16(-0.37%)
Jul 18, 2016 43.82 44.08 43.82 44.03 14,205 +0.39(+0.88%)
Jul 15, 2016 43.82 43.82 43.58 43.65 9,264 -0.15(-0.35%)
Jul 14, 2016 43.77 43.86 43.71 43.80 22,572 +0.22(+0.51%)
Jul 13, 2016 43.59 43.78 43.53 43.58 17,695 +0.06(+0.14%)
Jul 12, 2016 42.94 43.59 42.94 43.52 32,403 +0.74(+1.74%)
Jul 11, 2016 42.69 42.92 42.69 42.78 11,130 +0.36(+0.84%)
Jul 08, 2016 41.86 42.46 41.56 42.42 21,107 +0.86(+2.07%)
Jul 07, 2016 41.36 41.75 41.36 41.56 14,948 +0.60(+1.46%)
Jul 05, 2016 41.22 41.22 40.73 40.97 14,049 -0.59(-1.42%)
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.