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 (%)
Aug 30, 2013 28.44 28.44 28.25 28.31 0 -0.18(-0.62%)
Aug 29, 2013 28.20 28.57 28.20 28.48 0 +0.22(+0.79%)
Aug 28, 2013 28.10 28.37 28.10 28.26 0 +0.13(+0.47%)
Aug 27, 2013 28.45 28.45 28.04 28.13 0 -0.60(-2.07%)
Aug 26, 2013 28.80 28.89 28.72 28.73 0 -0.11(-0.39%)
Aug 23, 2013 28.76 28.85 28.72 28.84 0 +0.19(+0.68%)
Aug 22, 2013 28.40 28.97 28.40 28.64 0 +0.25(+0.88%)
Aug 21, 2013 28.30 28.56 28.30 28.39 0 -0.06(-0.23%)
Aug 20, 2013 28.36 28.46 28.31 28.46 0 +0.05(+0.17%)
Aug 19, 2013 28.43 28.50 28.39 28.41 0 -0.02(-0.07%)
Aug 16, 2013 28.40 28.53 28.40 28.43 0 -0.01(-0.02%)
Aug 15, 2013 28.70 28.70 28.40 28.43 28,006 -0.61(-2.10%)
Aug 14, 2013 29.11 29.17 29.03 29.04 0 -0.15(-0.53%)
Aug 13, 2013 29.11 29.24 28.98 29.20 10,837 +0.14(+0.48%)
Aug 12, 2013 28.88 29.09 28.83 29.06 20,764 +0.13(+0.45%)
Aug 09, 2013 28.98 29.04 28.84 28.93 13,104 -0.06(-0.21%)
Aug 08, 2013 29.03 29.04 28.86 28.99 14,037 +0.19(+0.66%)
Aug 07, 2013 28.82 28.82 28.62 28.80 5,448 -0.06(-0.22%)
Aug 06, 2013 29.05 29.05 28.82 28.86 23,989 -0.12(-0.42%)
Aug 05, 2013 29.08 29.08 28.97 28.99 8,085 +0.02(+0.06%)
Aug 02, 2013 28.98 28.98 28.88 28.97 11,763 +0.01(+0.02%)
Aug 01, 2013 28.79 28.99 28.79 28.97 7,810 +0.42(+1.47%)
Jul 31, 2013 28.42 28.65 28.42 28.55 0 +0.17(+0.61%)
Jul 30, 2013 28.10 28.42 28.10 28.37 0 +0.25(+0.89%)
Jul 29, 2013 28.16 28.20 28.04 28.12 0 -0.06(-0.20%)
Jul 26, 2013 28.10 28.18 27.98 28.18 0 -0.06(-0.23%)
Jul 25, 2013 28.17 28.29 28.14 28.24 0 +0.34(+1.23%)
Jul 24, 2013 28.11 28.13 27.83 27.90 0 -0.13(-0.46%)
Jul 23, 2013 28.22 28.22 28.00 28.03 0 -0.12(-0.42%)
Jul 22, 2013 28.17 28.22 28.15 28.15 0 -0.01(-0.04%)
Jul 19, 2013 28.22 28.29 28.09 28.16 0 -0.18(-0.62%)
Jul 18, 2013 28.31 28.42 28.29 28.34 0 +0.10(+0.36%)
Jul 17, 2013 28.21 28.31 28.16 28.23 21,577 +0.10(+0.36%)
Jul 16, 2013 28.14 28.23 28.08 28.13 0 +0.00(+0.00%)
Jul 15, 2013 28.03 28.15 28.01 28.13 0 +0.11(+0.40%)
Jul 12, 2013 27.99 28.03 27.94 28.02 0 +0.12(+0.43%)
Jul 11, 2013 27.68 27.90 27.64 27.90 0 +0.54(+1.98%)
Jul 10, 2013 27.17 27.36 27.15 27.36 0 +0.25(+0.91%)
Jul 09, 2013 27.13 27.13 26.99 27.11 0 +0.21(+0.80%)
Jul 08, 2013 27.12 27.20 26.86 26.90 0 -0.10(-0.38%)
Jul 05, 2013 27.14 27.14 26.88 27.00 0 +0.20(+0.76%)
Jul 03, 2013 26.62 26.90 26.62 26.80 0 +0.16(+0.60%)
Jul 02, 2013 26.78 26.86 26.55 26.64 0 -0.13(-0.49%)
Jul 01, 2013 26.88 26.99 26.77 26.77 0 +0.03(+0.12%)
Jun 28, 2013 26.71 26.81 26.56 26.74 75,160 -0.06(-0.23%)
Jun 27, 2013 26.81 26.89 26.77 26.80 0 +0.22(+0.84%)
Jun 26, 2013 26.52 26.61 26.48 26.58 0 +0.24(+0.91%)
Jun 25, 2013 26.22 26.34 26.09 26.33 0 +0.32(+1.21%)
Jun 24, 2013 26.19 26.19 25.88 26.02 0 -0.41(-1.54%)
Jun 21, 2013 26.55 26.55 26.20 26.43 81,058 -0.04(-0.17%)
Jun 20, 2013 26.82 26.84 26.38 26.47 0 -0.68(-2.52%)
Jun 19, 2013 27.37 27.42 27.12 27.16 0 -0.17(-0.61%)
Jun 18, 2013 27.16 27.37 27.16 27.32 0 +0.26(+0.96%)
Jun 17, 2013 26.84 27.23 26.84 27.06 0 +0.29(+1.07%)
Jun 14, 2013 27.03 27.03 26.73 26.78 0 -0.18(-0.69%)
Jun 13, 2013 26.44 26.98 26.44 26.96 27,084 +0.39(+1.46%)
Jun 12, 2013 27.12 27.12 26.57 26.57 34,388 -0.30(-1.10%)
Jun 11, 2013 26.99 27.17 26.87 26.87 18,848 -0.30(-1.12%)
Jun 10, 2013 27.24 27.27 27.11 27.17 0 -0.05(-0.17%)
Jun 07, 2013 26.95 27.22 26.82 27.22 0 +0.37(+1.38%)
Jun 06, 2013 26.82 26.85 26.59 26.85 0 +0.10(+0.38%)
Jun 05, 2013 26.98 26.98 26.69 26.75 0 -0.33(-1.22%)
Jun 04, 2013 27.19 27.31 26.98 27.08 0 +0.02(+0.06%)
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.