Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

125.32 -2.83 (-2.21%)
Streaming Delayed Price Updated: 2:15 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 41.74 41.78 41.18 41.42 22,432 -0.46(-1.11%)
Apr 29, 2015 41.80 42.03 41.59 41.88 53,526 -0.25(-0.58%)
Apr 28, 2015 42.04 42.23 41.84 42.13 105,547 +0.06(+0.14%)
Apr 27, 2015 42.13 42.38 41.98 42.07 18,161 +0.00(+0.00%)
Apr 24, 2015 42.40 42.40 41.96 42.07 36,159 -0.19(-0.45%)
Apr 23, 2015 42.06 42.41 42.02 42.26 22,252 -0.13(-0.31%)
Apr 22, 2015 42.17 42.39 42.02 42.39 37,795 +0.37(+0.88%)
Apr 21, 2015 42.15 42.20 41.96 42.02 13,472 +0.23(+0.54%)
Apr 20, 2015 41.57 41.90 41.57 41.80 18,648 +0.45(+1.10%)
Apr 17, 2015 41.58 41.58 41.20 41.34 54,902 -0.55(-1.31%)
Apr 16, 2015 41.76 41.92 41.75 41.89 30,435 -0.14(-0.34%)
Apr 15, 2015 41.74 42.13 41.74 42.03 36,299 +0.48(+1.16%)
Apr 14, 2015 41.62 41.76 41.37 41.55 30,636 -0.19(-0.45%)
Apr 13, 2015 41.93 42.13 41.68 41.74 27,079 -0.29(-0.70%)
Apr 10, 2015 41.75 42.03 41.69 42.03 51,300 +0.27(+0.66%)
Apr 09, 2015 41.38 41.76 41.32 41.76 39,103 +0.34(+0.82%)
Apr 08, 2015 41.12 41.46 41.12 41.42 50,702 +0.29(+0.71%)
Apr 07, 2015 41.15 41.41 41.12 41.13 38,786 +0.02(+0.05%)
Apr 06, 2015 40.43 41.18 40.41 41.11 185,106 +0.15(+0.37%)
Apr 02, 2015 40.99 40.96 40.96 40.96 25,456 +0.08(+0.19%)
Apr 01, 2015 40.95 40.95 40.61 40.88 47,022 -0.24(-0.58%)
Mar 31, 2015 41.40 41.40 41.07 41.12 22,252 -0.43(-1.02%)
Mar 30, 2015 41.30 41.56 41.28 41.54 58,599 +0.70(+1.72%)
Mar 27, 2015 40.21 40.95 40.12 40.84 30,175 +0.59(+1.46%)
Mar 26, 2015 39.99 40.44 39.67 40.25 63,032 -0.33(-0.82%)
Mar 25, 2015 41.97 41.97 40.51 40.59 72,232 -1.39(-3.32%)
Mar 24, 2015 42.27 42.32 41.96 41.98 17,282 -0.25(-0.58%)
Mar 23, 2015 42.43 42.45 42.23 42.23 32,258 -0.27(-0.64%)
Mar 20, 2015 42.38 42.59 42.24 42.50 32,005 +0.43(+1.03%)
Mar 19, 2015 41.89 42.14 41.89 42.06 50,223 +0.14(+0.34%)
Mar 18, 2015 41.39 42.11 41.15 41.92 48,283 +0.41(+0.98%)
Mar 17, 2015 41.40 41.56 41.29 41.52 27,680 -0.11(-0.27%)
Mar 16, 2015 41.22 41.67 41.19 41.63 111,523 +0.55(+1.33%)
Mar 13, 2015 41.09 41.19 40.74 41.08 54,809 -0.03(-0.07%)
Mar 12, 2015 40.59 41.11 40.51 41.11 37,730 +0.19(+0.46%)
Mar 11, 2015 41.11 41.20 40.86 40.92 22,077 -0.07(-0.16%)
Mar 10, 2015 41.41 41.48 40.99 40.99 32,260 -0.72(-1.72%)
Mar 09, 2015 41.59 41.80 41.59 41.71 29,558 +0.11(+0.27%)
Mar 06, 2015 42.07 42.12 41.52 41.59 61,077 -0.61(-1.45%)
Mar 05, 2015 42.13 42.24 41.97 42.21 28,984 +0.20(+0.47%)
Mar 04, 2015 41.97 42.03 41.67 42.01 77,879 -0.09(-0.20%)
Mar 03, 2015 42.57 42.57 42.06 42.09 171,603 -0.64(-1.50%)
Mar 02, 2015 42.23 42.77 42.23 42.74 94,614 +0.62(+1.48%)
Feb 27, 2015 42.25 42.35 42.09 42.11 52,624 -0.10(-0.25%)
Feb 26, 2015 42.16 42.34 42.04 42.22 53,058 +0.23(+0.54%)
Feb 25, 2015 42.12 42.16 41.92 41.99 58,429 -0.18(-0.43%)
Feb 24, 2015 41.90 42.17 41.76 42.17 50,196 +0.22(+0.52%)
Feb 23, 2015 42.19 42.19 41.80 41.95 108,098 -0.24(-0.56%)
Feb 20, 2015 41.92 42.20 41.69 42.19 34,818 +0.31(+0.74%)
Feb 19, 2015 41.74 41.89 41.67 41.88 34,434 +0.23(+0.54%)
Feb 18, 2015 41.66 41.76 41.48 41.65 147,744 -0.10(-0.25%)
Feb 17, 2015 41.67 41.78 41.55 41.75 140,126 +0.00(+0.00%)
Feb 13, 2015 41.52 41.75 41.75 41.75 69,973 +0.35(+0.84%)
Feb 12, 2015 40.86 41.40 40.86 41.40 52,111 +0.67(+1.65%)
Feb 11, 2015 40.54 40.83 40.54 40.73 79,867 +0.14(+0.35%)
Feb 10, 2015 40.05 40.59 39.93 40.59 223,103 +0.79(+1.99%)
Feb 09, 2015 39.88 39.96 39.71 39.80 129,856 -0.14(-0.35%)
Feb 06, 2015 40.17 40.45 39.81 39.94 61,753 -0.22(-0.54%)
Feb 05, 2015 40.02 40.18 39.95 40.16 69,570 +0.26(+0.64%)
Feb 04, 2015 39.66 40.14 39.66 39.90 46,808 +0.17(+0.43%)
Feb 03, 2015 39.27 39.77 39.15 39.73 82,872 +0.62(+1.59%)
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.