Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

119.58 +0.09 (+0.08%)
Official Closing Price Updated: 4:15 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 32.68 32.98 32.68 32.85 39,539 -0.11(-0.34%)
Jan 30, 2014 32.75 33.06 32.60 32.97 27,249 +0.49(+1.52%)
Jan 29, 2014 32.59 32.78 32.44 32.47 19,987 -0.28(-0.85%)
Jan 28, 2014 32.64 32.80 32.57 32.75 45,984 +0.07(+0.23%)
Jan 27, 2014 32.94 32.98 32.43 32.68 148,570 -0.24(-0.74%)
Jan 24, 2014 33.46 33.46 32.91 32.92 52,911 -0.67(-2.00%)
Jan 23, 2014 33.68 33.68 33.40 33.59 35,014 -0.21(-0.63%)
Jan 22, 2014 33.68 33.84 33.61 33.81 22,775 +0.20(+0.58%)
Jan 21, 2014 33.70 33.71 33.40 33.61 38,893 +0.11(+0.33%)
Jan 17, 2014 33.53 33.50 33.50 33.50 324,922 -0.08(-0.25%)
Jan 16, 2014 33.63 33.63 33.54 33.58 17,708 -0.09(-0.28%)
Jan 15, 2014 33.24 33.70 33.24 33.68 74,150 +0.44(+1.32%)
Jan 14, 2014 32.69 33.26 32.69 33.24 24,860 +0.70(+2.15%)
Jan 13, 2014 33.02 33.09 32.46 32.54 51,691 -0.46(-1.38%)
Jan 10, 2014 32.97 33.06 32.83 32.99 59,619 +0.10(+0.31%)
Jan 09, 2014 33.27 33.27 32.78 32.89 65,835 -0.21(-0.65%)
Jan 08, 2014 32.99 33.16 32.99 33.11 19,554 +0.28(+0.85%)
Jan 07, 2014 32.65 32.88 32.65 32.83 67,246 +0.34(+1.03%)
Jan 06, 2014 32.70 32.70 32.42 32.49 56,278 -0.17(-0.51%)
Jan 03, 2014 32.73 32.73 32.49 32.66 13,747 -0.02(-0.06%)
Jan 02, 2014 32.89 32.89 32.59 32.68 37,265 -0.36(-1.10%)
Dec 31, 2013 32.89 33.04 33.04 33.04 20,903 +0.15(+0.46%)
Dec 30, 2013 32.81 32.93 32.77 32.89 45,127 +0.10(+0.32%)
Dec 27, 2013 32.92 32.92 32.78 32.79 10,592 -0.01(-0.03%)
Dec 26, 2013 32.86 32.86 32.77 32.80 12,550 +0.01(+0.03%)
Dec 24, 2013 32.68 32.79 32.68 32.79 7,805 +0.12(+0.36%)
Dec 23, 2013 32.67 32.72 32.57 32.67 25,072 +0.22(+0.67%)
Dec 20, 2013 32.09 32.47 32.09 32.45 20,277 +0.39(+1.22%)
Dec 19, 2013 32.19 32.19 31.95 32.06 32,533 -0.11(-0.35%)
Dec 18, 2013 31.99 32.21 31.57 32.17 47,961 +0.25(+0.77%)
Dec 17, 2013 31.78 32.07 31.72 31.93 29,482 +0.19(+0.59%)
Dec 16, 2013 31.66 31.84 31.65 31.74 16,892 +0.21(+0.68%)
Dec 13, 2013 31.49 31.56 31.45 31.53 9,599 +0.28(+0.89%)
Dec 12, 2013 31.53 31.53 31.25 31.25 9,150 -0.23(-0.74%)
Dec 11, 2013 31.94 31.94 31.44 31.48 23,713 -0.44(-1.37%)
Dec 10, 2013 31.86 31.96 31.77 31.92 13,330 +0.11(+0.35%)
Dec 09, 2013 31.91 31.92 31.81 31.81 34,163 +0.00(+0.00%)
Dec 06, 2013 31.81 31.83 31.74 31.81 0 +0.30(+0.95%)
Dec 05, 2013 31.61 31.61 31.41 31.51 0 +0.15(+0.47%)
Dec 04, 2013 31.31 31.55 31.19 31.36 0 -0.03(-0.08%)
Dec 03, 2013 31.33 31.45 31.29 31.39 0 +0.06(+0.18%)
Dec 02, 2013 31.44 31.44 31.31 31.33 0 -0.07(-0.21%)
Nov 29, 2013 31.51 31.51 31.37 31.40 0 +0.08(+0.27%)
Nov 27, 2013 31.22 31.32 31.16 31.31 0 +0.10(+0.33%)
Nov 26, 2013 31.16 31.25 31.01 31.21 0 +0.08(+0.27%)
Nov 25, 2013 31.29 31.29 31.00 31.13 0 -0.06(-0.18%)
Nov 22, 2013 31.15 31.18 31.09 31.18 0 -0.01(-0.03%)
Nov 21, 2013 30.92 31.19 30.88 31.19 0 +0.42(+1.36%)
Nov 20, 2013 30.98 31.02 30.71 30.77 0 -0.07(-0.21%)
Nov 19, 2013 31.16 31.16 30.83 30.84 0 -0.31(-0.99%)
Nov 18, 2013 31.52 31.52 31.08 31.15 0 -0.31(-0.98%)
Nov 15, 2013 31.40 31.46 31.25 31.45 0 +0.19(+0.60%)
Nov 14, 2013 31.20 31.28 31.11 31.27 0 +0.32(+1.02%)
Nov 12, 2013 30.72 30.95 30.72 30.95 0 +0.16(+0.51%)
Nov 11, 2013 30.79 30.84 30.66 30.79 0 +0.04(+0.12%)
Nov 08, 2013 30.47 30.76 30.47 30.76 0 +0.36(+1.19%)
Nov 07, 2013 30.89 30.94 30.36 30.39 0 -0.48(-1.57%)
Nov 06, 2013 30.88 30.88 30.75 30.88 0 +0.18(+0.58%)
Nov 05, 2013 30.65 30.76 30.53 30.70 0 -0.05(-0.15%)
Nov 04, 2013 30.75 30.77 30.62 30.75 0 +0.07(+0.24%)
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.