Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

123.76 +4.97 (+4.18%)
Official Closing Price Updated: 4:15 PM EST, Feb 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 30.23 30.35 30.16 30.26 0 -0.08(-0.28%)
Sep 26, 2013 30.42 30.48 30.28 30.35 0 +0.06(+0.18%)
Sep 25, 2013 30.27 30.41 30.19 30.29 0 +0.07(+0.22%)
Sep 24, 2013 30.15 30.35 30.14 30.22 0 +0.12(+0.40%)
Sep 23, 2013 30.36 30.37 29.98 30.10 0 -0.18(-0.61%)
Sep 20, 2013 30.54 30.54 30.29 30.29 0 -0.11(-0.36%)
Sep 19, 2013 30.41 30.46 30.34 30.40 0 +0.11(+0.37%)
Sep 18, 2013 30.12 30.36 30.05 30.29 0 +0.16(+0.52%)
Sep 17, 2013 30.00 30.13 29.99 30.13 0 +0.30(+1.01%)
Sep 16, 2013 29.99 30.01 29.83 29.83 0 +0.06(+0.21%)
Sep 13, 2013 29.83 29.83 29.62 29.77 0 +0.03(+0.09%)
Sep 12, 2013 29.92 29.92 29.70 29.74 0 -0.12(-0.39%)
Sep 11, 2013 29.68 29.93 29.63 29.86 0 +0.09(+0.30%)
Sep 10, 2013 29.67 29.77 29.64 29.77 0 +0.38(+1.30%)
Sep 09, 2013 29.22 29.47 29.22 29.39 0 +0.27(+0.92%)
Sep 06, 2013 29.19 29.27 28.89 29.12 0 +0.04(+0.13%)
Sep 05, 2013 29.05 29.14 29.00 29.08 0 +0.12(+0.42%)
Sep 04, 2013 28.67 29.03 28.67 28.96 0 +0.38(+1.33%)
Sep 03, 2013 28.64 28.85 28.53 28.58 0 +0.21(+0.75%)
Aug 30, 2013 28.50 28.50 28.31 28.37 0 -0.18(-0.62%)
Aug 29, 2013 28.25 28.63 28.25 28.54 0 +0.22(+0.79%)
Aug 28, 2013 28.15 28.43 28.15 28.32 0 +0.13(+0.47%)
Aug 27, 2013 28.51 28.51 28.10 28.19 0 -0.60(-2.07%)
Aug 26, 2013 28.86 28.95 28.77 28.78 0 -0.11(-0.39%)
Aug 23, 2013 28.82 28.90 28.77 28.90 0 +0.20(+0.68%)
Aug 22, 2013 28.46 29.03 28.46 28.70 0 +0.25(+0.88%)
Aug 21, 2013 28.36 28.62 28.36 28.45 0 -0.07(-0.23%)
Aug 20, 2013 28.42 28.51 28.37 28.51 0 +0.05(+0.17%)
Aug 19, 2013 28.49 28.56 28.45 28.47 0 -0.02(-0.07%)
Aug 16, 2013 28.46 28.59 28.46 28.49 0 -0.01(-0.02%)
Aug 15, 2013 28.76 28.76 28.46 28.49 27,949 -0.61(-2.10%)
Aug 14, 2013 29.16 29.23 29.09 29.10 0 -0.16(-0.53%)
Aug 13, 2013 29.17 29.30 29.04 29.26 10,815 +0.14(+0.48%)
Aug 12, 2013 28.94 29.15 28.89 29.12 20,722 +0.13(+0.45%)
Aug 09, 2013 29.03 29.09 28.90 28.99 13,077 -0.06(-0.21%)
Aug 08, 2013 29.09 29.10 28.91 29.05 14,008 +0.19(+0.66%)
Aug 07, 2013 28.88 28.88 28.68 28.86 5,437 -0.07(-0.22%)
Aug 06, 2013 29.11 29.11 28.88 28.92 23,940 -0.12(-0.42%)
Aug 05, 2013 29.14 29.14 29.03 29.05 8,068 +0.02(+0.06%)
Aug 02, 2013 29.03 29.03 28.94 29.03 11,739 +0.01(+0.02%)
Aug 01, 2013 28.85 29.05 28.85 29.03 7,794 +0.42(+1.47%)
Jul 31, 2013 28.48 28.71 28.48 28.60 0 +0.17(+0.61%)
Jul 30, 2013 28.16 28.47 28.16 28.43 0 +0.25(+0.89%)
Jul 29, 2013 28.22 28.25 28.09 28.18 0 -0.06(-0.20%)
Jul 26, 2013 28.16 28.24 28.04 28.24 0 -0.07(-0.23%)
Jul 25, 2013 28.23 28.35 28.20 28.30 0 +0.34(+1.23%)
Jul 24, 2013 28.17 28.19 27.88 27.96 0 -0.13(-0.46%)
Jul 23, 2013 28.28 28.28 28.06 28.09 0 -0.12(-0.42%)
Jul 22, 2013 28.23 28.28 28.21 28.21 0 -0.01(-0.04%)
Jul 19, 2013 28.28 28.35 28.14 28.22 0 -0.18(-0.62%)
Jul 18, 2013 28.37 28.48 28.35 28.39 0 +0.10(+0.36%)
Jul 17, 2013 28.26 28.37 28.22 28.29 21,533 +0.10(+0.36%)
Jul 16, 2013 28.20 28.29 28.13 28.19 0 +0.00(+0.00%)
Jul 15, 2013 28.09 28.21 28.07 28.19 0 +0.11(+0.39%)
Jul 12, 2013 28.05 28.09 27.99 28.08 0 +0.12(+0.43%)
Jul 11, 2013 27.73 27.96 27.70 27.96 0 +0.54(+1.98%)
Jul 10, 2013 27.22 27.41 27.21 27.41 0 +0.25(+0.91%)
Jul 09, 2013 27.19 27.19 27.05 27.17 0 +0.22(+0.80%)
Jul 08, 2013 27.18 27.25 26.92 26.95 0 -0.10(-0.38%)
Jul 05, 2013 27.20 27.20 26.94 27.06 0 +0.20(+0.76%)
Jul 03, 2013 26.68 26.96 26.68 26.85 0 +0.16(+0.60%)
Jul 02, 2013 26.83 26.92 26.61 26.69 0 -0.13(-0.49%)
Jul 01, 2013 26.94 27.05 26.82 26.82 0 +0.03(+0.12%)
Jun 28, 2013 26.76 26.87 26.61 26.79 75,007 -0.06(-0.23%)
Jun 27, 2013 26.86 26.95 26.82 26.85 0 +0.22(+0.84%)
Jun 26, 2013 26.57 26.67 26.54 26.63 0 +0.24(+0.91%)
Jun 25, 2013 26.28 26.40 26.15 26.39 0 +0.32(+1.21%)
Jun 24, 2013 26.24 26.24 25.93 26.07 0 -0.41(-1.54%)
Jun 21, 2013 26.60 26.61 26.26 26.48 80,893 -0.04(-0.17%)
Jun 20, 2013 26.88 26.90 26.43 26.53 0 -0.69(-2.52%)
Jun 19, 2013 27.43 27.48 27.17 27.21 0 -0.17(-0.61%)
Jun 18, 2013 27.21 27.42 27.21 27.38 0 +0.26(+0.96%)
Jun 17, 2013 26.90 27.29 26.90 27.12 0 +0.29(+1.07%)
Jun 14, 2013 27.08 27.08 26.79 26.83 0 -0.19(-0.69%)
Jun 13, 2013 26.50 27.03 26.50 27.02 27,029 +0.39(+1.46%)
Jun 12, 2013 27.17 27.17 26.63 26.63 34,318 -0.30(-1.10%)
Jun 11, 2013 27.04 27.22 26.92 26.92 18,810 -0.31(-1.12%)
Jun 10, 2013 27.29 27.32 27.17 27.23 0 -0.05(-0.17%)
Jun 07, 2013 27.01 27.28 26.88 27.28 0 +0.37(+1.38%)
Jun 06, 2013 26.88 26.91 26.65 26.91 0 +0.10(+0.38%)
Jun 05, 2013 27.04 27.04 26.75 26.80 0 -0.33(-1.22%)
Jun 04, 2013 27.25 27.37 27.03 27.14 0 +0.02(+0.06%)
Jun 03, 2013 27.18 27.23 26.89 27.12 43,791 -0.04(-0.14%)
May 31, 2013 27.31 27.36 27.15 27.16 34,045 -0.24(-0.88%)
May 30, 2013 27.11 27.49 27.11 27.40 0 +0.34(+1.27%)
May 29, 2013 26.97 27.10 26.84 27.05 45,769 +0.01(+0.03%)
May 28, 2013 27.16 27.23 26.99 27.04 36,132 +0.20(+0.76%)
May 24, 2013 26.78 26.85 26.59 26.84 0 -0.09(-0.34%)
May 23, 2013 26.73 26.97 26.72 26.93 0 +0.00(+0.00%)
May 22, 2013 27.46 27.48 26.86 26.93 0 -0.43(-1.56%)
May 21, 2013 27.32 27.38 27.24 27.36 0 +0.05(+0.17%)
May 20, 2013 27.32 27.42 27.26 27.31 0 -0.11(-0.41%)
May 17, 2013 27.29 27.42 27.18 27.42 0 +0.23(+0.85%)
May 16, 2013 27.29 27.42 27.17 27.19 45,266 +0.06(+0.24%)
May 15, 2013 26.88 27.16 26.88 27.13 0 +0.32(+1.21%)
May 13, 2013 27.04 27.04 26.78 26.80 0 -0.19(-0.69%)
May 10, 2013 26.85 27.01 26.85 26.99 0 +0.20(+0.75%)
May 09, 2013 26.83 26.90 26.77 26.79 0 -0.08(-0.29%)
May 08, 2013 26.67 26.89 26.67 26.87 0 +0.19(+0.73%)
May 07, 2013 26.74 26.79 26.63 26.67 0 -0.01(-0.03%)
May 06, 2013 26.63 26.74 26.57 26.68 0 +0.11(+0.42%)
May 03, 2013 26.50 26.61 26.50 26.57 0 +0.29(+1.09%)
May 02, 2013 25.97 26.30 25.97 26.28 0 +0.36(+1.39%)
May 01, 2013 26.14 26.17 25.92 25.92 0 -0.23(-0.89%)
Apr 30, 2013 25.98 26.16 25.86 26.16 0 +0.09(+0.34%)
Apr 29, 2013 25.84 26.13 25.84 26.07 29,684 +0.22(+0.86%)
Apr 26, 2013 25.91 26.03 25.82 25.84 12,629 -0.19(-0.74%)
Apr 25, 2013 25.94 26.20 25.88 26.03 48,116 +0.22(+0.86%)
Apr 24, 2013 25.64 25.91 25.64 25.81 0 +0.19(+0.76%)
Apr 23, 2013 25.29 25.68 25.29 25.62 25,250 +0.39(+1.54%)
Apr 22, 2013 25.11 25.30 25.00 25.23 18,159 +0.20(+0.81%)
Apr 19, 2013 24.97 25.08 24.78 25.02 17,887 +0.04(+0.15%)
Apr 18, 2013 25.43 25.43 24.92 24.99 19,274 -0.34(-1.35%)
Apr 17, 2013 25.69 25.69 25.23 25.33 38,783 -0.64(-2.46%)
Apr 16, 2013 25.74 25.97 25.71 25.97 10,514 +0.36(+1.41%)
Apr 15, 2013 25.98 26.10 25.53 25.61 21,178 -0.54(-2.06%)
Apr 12, 2013 26.15 26.19 25.94 26.15 14,033 -0.09(-0.33%)
Apr 11, 2013 26.17 26.31 26.10 26.23 32,619 -0.06(-0.25%)
Apr 10, 2013 25.79 26.34 25.79 26.30 17,197 +0.55(+2.14%)
Apr 09, 2013 25.61 25.84 25.51 25.75 13,188 +0.27(+1.06%)
Apr 08, 2013 25.42 25.48 25.28 25.48 4,059 +0.02(+0.07%)
Apr 05, 2013 25.24 25.46 25.02 25.46 13,638 -0.22(-0.87%)
Apr 04, 2013 25.65 25.70 25.57 25.68 7,358 +0.03(+0.11%)
Apr 03, 2013 26.00 26.00 25.55 25.65 12,031 -0.24(-0.93%)
Apr 02, 2013 26.03 26.07 25.90 25.90 100,458 +0.02(+0.07%)
Apr 01, 2013 26.16 26.16 25.82 25.88 14,859 -0.29(-1.10%)
Mar 28, 2013 26.03 26.16 25.99 26.16 10,044 +0.14(+0.55%)
Mar 27, 2013 25.82 26.06 25.76 26.02 9,329 +0.07(+0.26%)
Mar 26, 2013 25.84 26.00 25.84 25.95 8,889 +0.20(+0.76%)
Mar 25, 2013 25.97 25.97 25.65 25.76 9,071 -0.09(-0.36%)
Mar 22, 2013 25.85 25.92 25.78 25.85 20,080 +0.12(+0.47%)
Mar 21, 2013 25.80 25.85 25.65 25.73 54,268 -0.25(-0.97%)
Mar 20, 2013 25.87 26.01 25.85 25.98 69,114 +0.28(+1.08%)
Mar 19, 2013 25.89 25.92 25.51 25.70 16,080 -0.12(-0.47%)
Mar 18, 2013 25.81 25.97 25.77 25.82 11,903 -0.18(-0.68%)
Mar 15, 2013 26.33 26.33 25.97 26.00 12,805 -0.33(-1.25%)
Mar 14, 2013 26.40 26.40 26.29 26.33 9,057 +0.12(+0.45%)
Mar 13, 2013 26.19 26.26 26.10 26.21 8,918 +0.04(+0.14%)
Mar 12, 2013 26.16 26.21 26.05 26.18 7,801 -0.05(-0.18%)
Mar 11, 2013 26.09 26.22 26.06 26.22 8,739 +0.07(+0.28%)
Mar 08, 2013 26.23 26.23 26.05 26.15 37,201 +0.04(+0.14%)
Mar 07, 2013 26.10 26.18 26.05 26.11 33,874 +0.04(+0.14%)
Mar 06, 2013 26.13 26.13 26.04 26.07 31,779 +0.04(+0.14%)
Mar 05, 2013 25.78 26.05 25.78 26.04 32,913 +0.41(+1.59%)
Mar 04, 2013 25.51 25.64 25.48 25.63 8,358 +0.07(+0.29%)
Mar 01, 2013 25.32 25.58 25.19 25.56 13,533 +0.07(+0.29%)
Feb 28, 2013 25.41 25.63 25.41 25.48 35,669 -0.04(-0.15%)
Feb 27, 2013 25.20 25.56 25.12 25.52 31,289 +0.31(+1.25%)
Feb 26, 2013 25.12 25.27 25.02 25.20 53,697 -0.23(-0.91%)
Feb 22, 2013 25.31 25.45 25.22 25.43 57,456 +0.29(+1.14%)
Feb 21, 2013 25.37 25.42 25.04 25.15 31,266 -0.40(-1.56%)
Feb 20, 2013 25.99 26.01 25.55 25.55 17,029 -0.51(-1.95%)
Feb 19, 2013 25.86 26.05 25.86 26.05 22,902 +0.22(+0.84%)
Feb 15, 2013 25.91 25.98 25.78 25.84 32,232 -0.04(-0.16%)
Feb 14, 2013 25.68 25.89 25.68 25.88 136,669 +0.18(+0.68%)
Feb 13, 2013 25.74 25.82 25.63 25.70 13,939 +0.04(+0.14%)
Feb 12, 2013 25.68 25.74 25.66 25.67 31,081 -0.03(-0.11%)
Feb 11, 2013 25.80 25.80 25.63 25.69 14,555 -0.04(-0.14%)
Feb 08, 2013 25.58 25.82 25.58 25.73 24,146 +0.16(+0.64%)
Feb 07, 2013 25.71 25.71 25.41 25.57 22,332 -0.19(-0.74%)
Feb 06, 2013 25.63 25.80 25.61 25.76 91,113 +0.28(+1.09%)
Feb 04, 2013 25.69 25.83 25.48 25.48 67,041 -0.36(-1.40%)
Feb 01, 2013 25.71 25.90 25.71 25.84 14,802 +0.31(+1.20%)
Jan 31, 2013 25.56 25.68 25.52 25.54 20,288 +0.05(+0.18%)
Jan 30, 2013 25.52 25.65 25.45 25.49 84,032 -0.03(-0.11%)
Jan 29, 2013 25.64 25.64 25.43 25.52 53,081 -0.31(-1.18%)
Jan 28, 2013 25.85 25.91 25.77 25.82 47,568 +0.06(+0.22%)
Jan 25, 2013 25.61 25.80 25.61 25.77 26,216 +0.27(+1.05%)
Jan 24, 2013 25.32 25.70 25.32 25.50 36,001 +0.05(+0.18%)
Jan 23, 2013 25.46 25.53 25.42 25.45 20,085 +0.06(+0.26%)
Jan 22, 2013 25.37 25.39 25.19 25.39 46,895 +0.06(+0.26%)
Jan 18, 2013 25.31 25.35 25.22 25.32 13,586 -0.06(-0.22%)
Jan 17, 2013 25.19 25.40 25.19 25.38 114,415 +0.30(+1.18%)
Jan 16, 2013 24.97 25.16 24.97 25.08 18,564 +0.07(+0.30%)
Jan 15, 2013 24.94 25.03 24.86 25.01 16,748 -0.01(-0.04%)
Jan 14, 2013 24.91 25.05 24.81 25.02 53,966 +0.06(+0.24%)
Jan 11, 2013 24.91 24.97 24.86 24.96 20,681 +0.10(+0.40%)
Jan 10, 2013 24.79 24.87 24.66 24.86 26,871 +0.19(+0.79%)
Jan 09, 2013 24.59 24.70 24.58 24.67 45,102 +0.19(+0.79%)
Jan 08, 2013 24.66 24.66 24.37 24.47 7,563 -0.16(-0.64%)
Jan 07, 2013 24.54 24.66 24.54 24.63 42,093 -0.01(-0.04%)
Jan 04, 2013 24.63 24.69 24.52 24.64 15,675 +0.07(+0.29%)
Jan 03, 2013 24.76 24.83 24.52 24.57 18,422 -0.24(-0.96%)
Jan 02, 2013 24.59 24.81 24.44 24.81 33,771 +0.92(+3.83%)
Dec 31, 2012 23.52 23.93 23.44 23.89 32,643 +0.37(+1.57%)
Dec 28, 2012 23.65 23.72 23.50 23.52 23,391 -0.28(-1.17%)
Dec 27, 2012 23.90 23.90 23.45 23.80 22,628 -0.04(-0.15%)
Dec 26, 2012 23.94 24.05 23.82 23.83 10,146 -0.05(-0.19%)
Dec 24, 2012 23.88 23.93 23.82 23.88 16,130 -0.12(-0.50%)
Dec 21, 2012 23.92 24.07 23.90 24.00 30,076 -0.52(-2.14%)
Dec 20, 2012 24.47 24.52 24.33 24.52 10,884 +0.05(+0.21%)
Dec 19, 2012 24.51 24.68 24.47 24.47 33,242 +0.05(+0.19%)
Dec 18, 2012 24.08 24.45 24.06 24.43 18,561 +0.44(+1.82%)
Dec 17, 2012 23.92 23.99 23.84 23.99 86,326 +0.12(+0.50%)
Dec 14, 2012 23.89 23.99 23.78 23.87 33,301 -0.03(-0.12%)
Dec 13, 2012 24.04 24.25 23.84 23.90 58,557 -0.11(-0.46%)
Dec 12, 2012 24.17 24.18 23.99 24.01 21,281 -0.09(-0.38%)
Dec 11, 2012 23.85 24.16 23.85 24.10 42,371 +0.34(+1.41%)
Dec 10, 2012 23.66 23.80 23.66 23.76 35,705 +0.20(+0.85%)
Dec 07, 2012 23.60 23.60 23.45 23.57 20,801 +0.04(+0.16%)
Dec 06, 2012 23.29 23.55 23.29 23.53 50,776 +0.29(+1.23%)
Dec 05, 2012 23.24 23.35 23.06 23.24 18,561 +0.00(+0.00%)
Dec 04, 2012 23.11 23.29 23.09 23.24 117,501 +0.06(+0.28%)
Nov 30, 2012 23.21 23.21 23.10 23.18 78,453 -0.09(-0.40%)
Nov 29, 2012 23.25 23.39 23.23 23.27 7,311 +0.18(+0.76%)
Nov 28, 2012 22.72 23.09 22.61 23.09 4,188 +0.17(+0.76%)
Nov 27, 2012 23.01 23.07 22.86 22.92 10,623 -0.14(-0.59%)
Nov 26, 2012 22.98 23.06 22.88 23.06 13,965 +0.08(+0.36%)
Nov 23, 2012 22.69 22.99 22.69 22.98 5,462 +0.48(+2.13%)
Nov 21, 2012 22.40 22.50 22.39 22.50 9,265 +0.17(+0.74%)
Nov 20, 2012 22.42 22.42 22.22 22.33 16,421 -0.11(-0.49%)
Nov 19, 2012 22.26 22.45 22.24 22.44 19,891 +0.38(+1.71%)
Nov 16, 2012 22.14 22.14 21.75 22.06 15,655 -0.03(-0.13%)
Nov 15, 2012 22.12 22.20 22.00 22.09 39,585 +0.04(+0.19%)
Nov 14, 2012 22.39 22.43 22.00 22.05 63,760 -0.20(-0.90%)
Nov 13, 2012 22.31 22.48 22.25 22.25 37,633 -0.21(-0.94%)
Nov 12, 2012 22.56 22.56 22.38 22.46 12,052 -0.04(-0.16%)
Nov 09, 2012 22.40 22.75 22.40 22.50 33,775 +0.01(+0.04%)
Nov 08, 2012 22.78 22.84 22.49 22.49 26,258 -0.25(-1.10%)
Nov 07, 2012 23.12 23.12 22.69 22.74 37,633 -0.59(-2.53%)
Nov 06, 2012 23.12 23.43 23.12 23.33 30,724 +0.29(+1.24%)
Nov 05, 2012 22.79 23.10 22.79 23.04 20,333 +0.22(+0.97%)
Nov 02, 2012 23.13 23.13 22.82 22.82 16,499 -0.24(-1.04%)
Nov 01, 2012 22.48 23.09 22.48 23.06 26,175 +0.65(+2.88%)
Oct 31, 2012 22.55 22.62 22.36 22.41 41,817 -0.14(-0.61%)
Oct 26, 2012 22.61 22.55 22.55 22.55 24,720 -0.07(-0.33%)
Oct 25, 2012 22.63 22.69 22.48 22.62 60,985 +0.15(+0.66%)
Oct 24, 2012 22.81 22.81 22.46 22.48 61,785 -0.24(-1.06%)
Oct 23, 2012 22.45 22.77 22.45 22.72 21,040 +0.07(+0.33%)
Oct 19, 2012 23.12 23.12 22.63 22.64 32,256 -0.54(-2.33%)
Oct 18, 2012 23.27 23.35 23.10 23.18 45,808 -0.13(-0.57%)
Oct 17, 2012 23.34 23.41 23.23 23.32 23,119 -0.22(-0.94%)
Oct 16, 2012 23.21 23.57 23.20 23.54 25,590 +0.39(+1.67%)
Oct 15, 2012 23.05 23.15 22.95 23.15 19,170 +0.17(+0.72%)
Oct 12, 2012 23.04 23.09 22.91 22.98 48,130 -0.08(-0.37%)
Oct 11, 2012 23.14 23.27 23.02 23.07 65,864 +0.09(+0.41%)
Oct 10, 2012 23.12 23.21 22.96 22.98 69,230 -0.26(-1.11%)
Oct 09, 2012 23.64 23.64 23.21 23.23 53,885 -0.48(-2.02%)
Oct 08, 2012 23.72 23.82 23.67 23.71 21,863 -0.13(-0.54%)
Oct 05, 2012 24.08 24.17 23.84 23.84 23,956 -0.11(-0.46%)
Oct 04, 2012 23.90 23.97 23.71 23.95 15,766 +0.09(+0.39%)
Oct 03, 2012 23.94 23.97 23.81 23.86 12,027 -0.04(-0.15%)
Oct 02, 2012 23.92 23.92 23.76 23.90 82,988 +0.14(+0.58%)
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.