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 (%)
Jun 30, 2015 40.48 40.48 40.10 40.18 39,172 +0.02(+0.05%)
Jun 29, 2015 40.61 40.89 40.13 40.16 63,660 -1.00(-2.44%)
Jun 26, 2015 41.64 41.64 41.02 41.16 64,203 -0.69(-1.65%)
Jun 25, 2015 42.14 42.14 41.75 41.85 41,910 -0.16(-0.38%)
Jun 24, 2015 42.30 42.32 41.94 42.01 65,449 -0.32(-0.75%)
Jun 23, 2015 42.53 42.53 42.23 42.33 14,617 -0.11(-0.27%)
Jun 22, 2015 42.44 42.50 42.32 42.44 42,442 +0.24(+0.56%)
Jun 19, 2015 42.49 42.49 42.12 42.21 20,390 -0.17(-0.40%)
Jun 18, 2015 42.02 42.48 42.02 42.38 24,231 +0.47(+1.13%)
Jun 17, 2015 41.78 42.09 41.69 41.90 22,019 +0.10(+0.25%)
Jun 16, 2015 41.55 41.90 41.55 41.80 33,793 +0.11(+0.27%)
Jun 15, 2015 41.68 41.72 41.37 41.69 16,257 -0.24(-0.56%)
Jun 12, 2015 42.07 42.16 41.91 41.92 11,073 -0.33(-0.78%)
Jun 11, 2015 42.27 42.46 42.22 42.25 41,432 +0.03(+0.07%)
Jun 10, 2015 41.84 42.30 41.84 42.23 22,732 +0.56(+1.34%)
Jun 09, 2015 41.80 41.80 41.37 41.67 30,866 -0.10(-0.25%)
Jun 08, 2015 42.32 42.39 41.71 41.77 20,047 -0.61(-1.45%)
Jun 05, 2015 42.22 42.44 42.33 42.39 33,958 +0.06(+0.13%)
Jun 04, 2015 42.53 42.70 42.24 42.33 59,803 -0.36(-0.84%)
Jun 03, 2015 42.93 43.00 42.69 42.69 53,521 -0.07(-0.15%)
Jun 02, 2015 42.88 42.95 42.68 42.75 19,845 -0.19(-0.44%)
Jun 01, 2015 42.94 43.06 42.82 42.94 27,852 +0.11(+0.26%)
May 29, 2015 43.07 43.09 42.70 42.83 13,303 -0.12(-0.29%)
May 28, 2015 42.80 43.02 42.80 42.95 20,226 +0.04(+0.09%)
May 27, 2015 41.91 42.99 41.91 42.92 64,731 +1.04(+2.48%)
May 26, 2015 42.21 42.21 41.72 41.88 27,249 -0.49(-1.16%)
May 22, 2015 42.22 42.37 42.37 42.37 24,760 +0.10(+0.25%)
May 21, 2015 42.06 42.33 41.92 42.26 47,628 +0.07(+0.16%)
May 20, 2015 42.15 42.42 42.07 42.20 19,366 +0.10(+0.25%)
May 19, 2015 42.47 42.47 42.09 42.09 15,948 -0.22(-0.51%)
May 18, 2015 42.09 42.37 41.99 42.31 35,835 +0.21(+0.50%)
May 15, 2015 42.29 42.40 42.06 42.10 124,601 -0.11(-0.25%)
May 14, 2015 41.87 42.24 41.87 42.21 34,410 +0.57(+1.36%)
May 13, 2015 41.56 41.80 41.54 41.64 24,597 +0.23(+0.55%)
May 12, 2015 41.39 41.58 41.16 41.41 37,051 -0.26(-0.61%)
May 11, 2015 41.72 41.81 41.65 41.67 31,609 -0.09(-0.23%)
May 08, 2015 41.72 41.83 41.72 41.76 17,839 +0.36(+0.87%)
May 07, 2015 41.22 41.49 41.20 41.40 31,048 +0.32(+0.78%)
May 06, 2015 41.40 41.45 40.84 41.08 61,515 -0.20(-0.48%)
May 05, 2015 41.80 41.82 41.28 41.28 29,844 -0.78(-1.86%)
May 04, 2015 42.09 42.22 42.01 42.06 32,655 +0.05(+0.11%)
May 01, 2015 41.67 42.05 41.65 42.02 24,419 +0.67(+1.62%)
Apr 30, 2015 41.67 41.71 41.11 41.35 22,471 -0.46(-1.11%)
Apr 29, 2015 41.72 41.96 41.52 41.81 53,620 -0.25(-0.58%)
Apr 28, 2015 41.97 42.16 41.77 42.06 105,731 +0.06(+0.14%)
Apr 27, 2015 42.06 42.31 41.90 42.00 18,193 +0.00(+0.00%)
Apr 24, 2015 42.33 42.33 41.89 42.00 36,222 -0.19(-0.45%)
Apr 23, 2015 41.99 42.34 41.95 42.19 22,291 -0.13(-0.31%)
Apr 22, 2015 42.09 42.32 41.94 42.32 37,861 +0.37(+0.88%)
Apr 21, 2015 42.07 42.13 41.89 41.95 13,496 +0.23(+0.54%)
Apr 20, 2015 41.50 41.83 41.50 41.72 18,681 +0.45(+1.10%)
Apr 17, 2015 41.51 41.51 41.13 41.27 54,998 -0.55(-1.31%)
Apr 16, 2015 41.69 41.84 41.68 41.82 30,488 -0.14(-0.34%)
Apr 15, 2015 41.67 42.06 41.67 41.96 36,362 +0.48(+1.16%)
Apr 14, 2015 41.55 41.69 41.30 41.48 30,689 -0.19(-0.45%)
Apr 13, 2015 41.86 42.06 41.61 41.67 27,127 -0.29(-0.70%)
Apr 10, 2015 41.68 41.96 41.62 41.96 51,389 +0.27(+0.66%)
Apr 09, 2015 41.31 41.69 41.25 41.69 39,171 +0.34(+0.82%)
Apr 08, 2015 41.04 41.38 41.04 41.35 50,790 +0.29(+0.71%)
Apr 07, 2015 41.08 41.34 41.04 41.05 38,854 +0.02(+0.05%)
Apr 06, 2015 40.36 41.11 40.34 41.03 185,429 +0.15(+0.37%)
Apr 02, 2015 40.92 40.88 40.88 40.88 25,500 +0.08(+0.19%)
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.