Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

191.31 +0.31 (+0.16%)
Streaming Delayed Price Updated: 10:43 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 30.18 30.30 30.10 30.21 0 -0.08(-0.28%)
Sep 26, 2013 30.37 30.42 30.23 30.29 0 +0.06(+0.18%)
Sep 25, 2013 30.22 30.36 30.13 30.24 0 +0.07(+0.22%)
Sep 24, 2013 30.10 30.29 30.09 30.17 0 +0.12(+0.40%)
Sep 23, 2013 30.31 30.32 29.93 30.05 0 -0.18(-0.61%)
Sep 20, 2013 30.49 30.49 30.23 30.23 0 -0.11(-0.36%)
Sep 19, 2013 30.35 30.40 30.28 30.35 0 +0.11(+0.37%)
Sep 18, 2013 30.07 30.31 29.99 30.23 0 +0.16(+0.52%)
Sep 17, 2013 29.95 30.08 29.94 30.08 0 +0.30(+1.01%)
Sep 16, 2013 29.94 29.96 29.78 29.78 0 +0.06(+0.21%)
Sep 13, 2013 29.78 29.78 29.57 29.71 0 +0.03(+0.09%)
Sep 12, 2013 29.86 29.86 29.65 29.69 0 -0.12(-0.39%)
Sep 11, 2013 29.63 29.87 29.58 29.80 0 +0.09(+0.30%)
Sep 10, 2013 29.61 29.71 29.59 29.71 0 +0.38(+1.30%)
Sep 09, 2013 29.17 29.42 29.17 29.33 0 +0.27(+0.92%)
Sep 06, 2013 29.14 29.21 28.83 29.07 0 +0.04(+0.13%)
Sep 05, 2013 29.00 29.08 28.95 29.03 0 +0.12(+0.42%)
Sep 04, 2013 28.62 28.98 28.62 28.91 0 +0.38(+1.33%)
Sep 03, 2013 28.58 28.80 28.48 28.53 0 +0.21(+0.75%)
Aug 30, 2013 28.45 28.45 28.25 28.32 0 -0.18(-0.62%)
Aug 29, 2013 28.20 28.57 28.20 28.49 0 +0.22(+0.79%)
Aug 28, 2013 28.10 28.38 28.10 28.27 0 +0.13(+0.47%)
Aug 27, 2013 28.45 28.45 28.05 28.14 0 -0.60(-2.07%)
Aug 26, 2013 28.81 28.90 28.72 28.73 0 -0.11(-0.39%)
Aug 23, 2013 28.77 28.85 28.72 28.84 0 +0.19(+0.68%)
Aug 22, 2013 28.41 28.97 28.41 28.65 0 +0.25(+0.88%)
Aug 21, 2013 28.31 28.57 28.31 28.40 0 -0.06(-0.23%)
Aug 20, 2013 28.37 28.46 28.32 28.46 0 +0.05(+0.17%)
Aug 19, 2013 28.44 28.51 28.40 28.42 0 -0.02(-0.07%)
Aug 16, 2013 28.41 28.54 28.41 28.44 0 -0.00(-0.02%)
Aug 15, 2013 28.70 28.70 28.41 28.44 27,999 -0.61(-2.10%)
Aug 14, 2013 29.11 29.18 29.04 29.05 0 -0.15(-0.53%)
Aug 13, 2013 29.12 29.25 28.99 29.21 10,834 +0.14(+0.48%)
Aug 12, 2013 28.89 29.10 28.83 29.07 20,759 +0.13(+0.45%)
Aug 09, 2013 28.98 29.04 28.84 28.94 13,101 -0.06(-0.21%)
Aug 08, 2013 29.04 29.05 28.86 29.00 14,033 +0.19(+0.66%)
Aug 07, 2013 28.83 28.83 28.63 28.81 5,447 -0.06(-0.22%)
Aug 06, 2013 29.06 29.06 28.83 28.87 23,983 -0.12(-0.42%)
Aug 05, 2013 29.08 29.08 28.98 28.99 8,083 +0.02(+0.06%)
Aug 02, 2013 28.98 28.98 28.88 28.98 11,760 +0.01(+0.02%)
Aug 01, 2013 28.80 28.99 28.80 28.97 7,808 +0.42(+1.47%)
Jul 31, 2013 28.43 28.66 28.43 28.55 0 +0.17(+0.61%)
Jul 30, 2013 28.11 28.42 28.11 28.38 0 +0.25(+0.89%)
Jul 29, 2013 28.17 28.20 28.04 28.13 0 -0.06(-0.20%)
Jul 26, 2013 28.11 28.19 27.99 28.19 0 -0.06(-0.23%)
Jul 25, 2013 28.18 28.30 28.15 28.25 0 +0.34(+1.23%)
Jul 24, 2013 28.12 28.14 27.83 27.91 0 -0.13(-0.46%)
Jul 23, 2013 28.23 28.23 28.01 28.04 0 -0.12(-0.42%)
Jul 22, 2013 28.18 28.23 28.16 28.16 0 -0.01(-0.04%)
Jul 19, 2013 28.23 28.30 28.09 28.17 0 -0.18(-0.62%)
Jul 18, 2013 28.32 28.43 28.30 28.34 0 +0.10(+0.36%)
Jul 17, 2013 28.21 28.32 28.17 28.24 21,571 +0.10(+0.36%)
Jul 16, 2013 28.15 28.24 28.08 28.14 0 +0.00(+0.00%)
Jul 15, 2013 28.04 28.16 28.02 28.14 0 +0.11(+0.40%)
Jul 12, 2013 28.00 28.04 27.94 28.03 0 +0.12(+0.43%)
Jul 11, 2013 27.69 27.91 27.65 27.91 0 +0.54(+1.98%)
Jul 10, 2013 27.18 27.37 27.16 27.37 0 +0.25(+0.91%)
Jul 09, 2013 27.14 27.14 27.00 27.12 0 +0.21(+0.80%)
Jul 08, 2013 27.13 27.20 26.87 26.90 0 -0.10(-0.38%)
Jul 05, 2013 27.15 27.15 26.89 27.01 0 +0.20(+0.76%)
Jul 03, 2013 26.63 26.91 26.63 26.80 0 +0.16(+0.60%)
Jul 02, 2013 26.79 26.87 26.56 26.65 0 -0.13(-0.49%)
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.