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 (%)
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%)
Feb 03, 2014 32.74 32.77 31.89 31.96 113,371 -0.84(-2.56%)
Jan 31, 2014 32.62 32.93 32.62 32.80 39,608 -0.11(-0.34%)
Jan 30, 2014 32.69 33.00 32.55 32.91 27,296 +0.49(+1.52%)
Jan 29, 2014 32.54 32.72 32.39 32.42 20,022 -0.28(-0.85%)
Jan 28, 2014 32.58 32.74 32.52 32.69 46,064 +0.07(+0.23%)
Jan 27, 2014 32.88 32.92 32.37 32.62 148,829 -0.24(-0.74%)
Jan 24, 2014 33.40 33.40 32.85 32.86 53,004 -0.67(-2.00%)
Jan 23, 2014 33.62 33.62 33.34 33.53 35,075 -0.21(-0.63%)
Jan 22, 2014 33.63 33.78 33.55 33.75 22,815 +0.20(+0.58%)
Jan 21, 2014 33.64 33.65 33.35 33.55 38,961 +0.11(+0.33%)
Jan 17, 2014 33.47 33.44 33.44 33.44 325,489 -0.08(-0.25%)
Jan 16, 2014 33.57 33.57 33.48 33.52 17,739 -0.09(-0.28%)
Jan 15, 2014 33.18 33.64 33.18 33.62 74,279 +0.44(+1.32%)
Jan 14, 2014 32.63 33.20 32.63 33.18 24,904 +0.70(+2.15%)
Jan 13, 2014 32.96 33.04 32.41 32.48 51,782 -0.45(-1.38%)
Jan 10, 2014 32.91 33.00 32.77 32.94 59,723 +0.10(+0.31%)
Jan 09, 2014 33.22 33.22 32.72 32.83 65,950 -0.21(-0.65%)
Jan 08, 2014 32.93 33.10 32.93 33.05 19,588 +0.28(+0.85%)
Jan 07, 2014 32.59 32.83 32.59 32.77 67,363 +0.34(+1.03%)
Jan 06, 2014 32.64 32.64 32.36 32.43 56,377 -0.17(-0.51%)
Jan 03, 2014 32.68 32.68 32.43 32.60 13,771 -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.