Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

187.16 +1.41 (+0.76%)
Official Closing Price Updated: 4:15 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 33.92 34.07 33.78 34.07 30,376 +0.21(+0.63%)
Apr 29, 2014 33.61 33.92 33.59 33.86 110,175 +0.27(+0.81%)
Apr 28, 2014 33.97 34.00 33.12 33.59 20,298 -0.21(-0.62%)
Apr 25, 2014 34.30 34.31 33.69 33.80 76,933 -0.78(-2.25%)
Apr 24, 2014 35.02 35.02 34.39 34.58 50,835 +0.06(+0.16%)
Apr 23, 2014 34.76 34.76 34.46 34.52 63,854 -0.21(-0.62%)
Apr 22, 2014 34.52 34.82 34.52 34.74 88,461 +0.22(+0.65%)
Apr 21, 2014 34.46 34.52 34.18 34.51 15,318 +0.23(+0.68%)
Apr 17, 2014 33.99 34.28 34.28 34.28 12,433 +0.27(+0.80%)
Apr 16, 2014 33.99 34.02 33.63 34.01 35,127 +0.18(+0.52%)
Apr 15, 2014 33.68 33.90 33.18 33.83 60,759 +0.36(+1.07%)
Apr 14, 2014 33.42 33.69 33.26 33.47 44,626 +0.30(+0.92%)
Apr 11, 2014 33.45 33.66 33.07 33.17 142,266 -0.49(-1.44%)
Apr 10, 2014 34.84 34.84 33.57 33.65 139,522 -1.09(-3.14%)
Apr 09, 2014 34.52 34.77 34.33 34.74 50,890 +0.44(+1.27%)
Apr 08, 2014 33.85 34.34 33.85 34.31 96,804 +0.48(+1.41%)
Apr 07, 2014 34.01 34.31 33.67 33.83 163,154 -0.45(-1.30%)
Apr 04, 2014 35.44 35.44 34.16 34.28 84,579 -0.92(-2.60%)
Apr 03, 2014 35.56 35.69 35.10 35.19 35,700 -0.25(-0.70%)
Apr 02, 2014 35.50 35.63 35.30 35.44 40,051 -0.04(-0.12%)
Apr 01, 2014 35.04 35.49 35.04 35.48 21,838 +0.59(+1.68%)
Mar 31, 2014 34.75 35.01 34.72 34.89 23,741 +0.42(+1.22%)
Mar 28, 2014 34.53 34.85 34.41 34.47 344,423 +0.15(+0.43%)
Mar 27, 2014 34.40 34.63 34.18 34.33 36,106 -0.16(-0.46%)
Mar 26, 2014 35.18 35.26 34.48 34.48 91,236 -0.50(-1.44%)
Mar 25, 2014 35.00 35.17 34.74 34.99 52,677 +0.20(+0.57%)
Mar 24, 2014 35.16 35.16 34.44 34.79 56,764 -0.22(-0.64%)
Mar 21, 2014 35.52 35.56 34.97 35.01 43,759 -0.38(-1.08%)
Mar 20, 2014 35.00 35.45 34.86 35.40 35,890 +0.36(+1.04%)
Mar 19, 2014 35.21 35.24 34.81 35.03 68,145 -0.13(-0.37%)
Mar 18, 2014 34.78 35.18 34.78 35.16 27,505 +0.44(+1.26%)
Mar 17, 2014 34.56 34.85 34.45 34.72 21,317 +0.41(+1.19%)
Mar 14, 2014 34.40 34.52 34.30 34.32 38,803 -0.09(-0.26%)
Mar 13, 2014 35.20 35.20 34.24 34.40 57,600 -0.64(-1.84%)
Mar 12, 2014 34.75 35.06 34.58 35.05 41,349 +0.18(+0.52%)
Mar 11, 2014 35.27 35.30 34.81 34.86 33,428 -0.25(-0.72%)
Mar 10, 2014 35.32 35.32 35.02 35.12 28,577 -0.12(-0.34%)
Mar 07, 2014 35.58 35.58 35.14 35.24 64,239 -0.20(-0.55%)
Mar 06, 2014 35.38 35.50 35.31 35.43 35,390 +0.08(+0.24%)
Mar 05, 2014 35.41 35.41 35.29 35.35 27,734 -0.01(-0.03%)
Mar 04, 2014 35.15 35.37 35.13 35.36 166,879 +0.60(+1.71%)
Mar 03, 2014 34.57 34.82 34.45 34.76 56,935 -0.12(-0.35%)
Feb 28, 2014 35.18 35.22 34.73 34.88 37,225 -0.31(-0.87%)
Feb 27, 2014 35.16 35.20 34.99 35.19 48,274 +0.05(+0.15%)
Feb 26, 2014 35.08 35.34 34.97 35.14 41,129 +0.23(+0.67%)
Feb 25, 2014 35.12 35.12 34.81 34.90 23,248 -0.17(-0.48%)
Feb 24, 2014 35.13 35.23 34.90 35.07 26,986 +0.17(+0.49%)
Feb 21, 2014 35.02 35.06 34.84 34.90 42,601 -0.01(-0.03%)
Feb 20, 2014 34.72 34.92 34.51 34.91 74,665 +0.23(+0.67%)
Feb 19, 2014 34.74 34.87 34.60 34.68 48,914 -0.03(-0.08%)
Feb 18, 2014 34.64 34.72 34.50 34.71 45,739 +0.13(+0.38%)
Feb 14, 2014 34.43 34.58 34.58 34.58 60,136 +0.16(+0.46%)
Feb 13, 2014 33.87 34.42 33.87 34.42 54,479 +0.45(+1.32%)
Feb 12, 2014 33.91 34.10 33.91 33.97 60,551 +0.14(+0.41%)
Feb 11, 2014 33.49 33.90 33.47 33.83 138,053 +0.43(+1.28%)
Feb 10, 2014 33.14 33.42 33.14 33.40 44,168 +0.18(+0.53%)
Feb 07, 2014 32.72 33.23 32.72 33.23 29,960 +0.54(+1.65%)
Feb 06, 2014 32.28 32.70 32.18 32.69 22,824 +0.59(+1.84%)
Feb 05, 2014 32.06 32.18 31.65 32.09 120,880 -0.12(-0.36%)
Feb 04, 2014 32.02 32.23 31.95 32.21 30,526 +0.25(+0.79%)
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.