Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

109.45 -2.25 (-2.01%)
Official Closing Price Updated: 4:15 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 43.18 43.20 42.81 42.94 13,270 -0.12(-0.29%)
May 28, 2015 42.91 43.13 42.91 43.06 20,174 +0.04(+0.09%)
May 27, 2015 42.02 43.10 42.02 43.02 64,568 +1.04(+2.48%)
May 26, 2015 42.31 42.31 41.82 41.98 27,180 -0.49(-1.16%)
May 22, 2015 42.32 42.47 42.47 42.47 24,697 +0.10(+0.25%)
May 21, 2015 42.16 42.44 42.02 42.37 47,507 +0.07(+0.16%)
May 20, 2015 42.26 42.53 42.18 42.30 19,317 +0.10(+0.25%)
May 19, 2015 42.58 42.58 42.20 42.20 15,907 -0.22(-0.51%)
May 18, 2015 42.20 42.47 42.10 42.42 35,744 +0.21(+0.50%)
May 15, 2015 42.40 42.50 42.16 42.21 124,286 -0.11(-0.25%)
May 14, 2015 41.97 42.35 41.97 42.31 34,323 +0.57(+1.36%)
May 13, 2015 41.67 41.91 41.64 41.75 24,534 +0.23(+0.55%)
May 12, 2015 41.50 41.68 41.26 41.52 36,957 -0.26(-0.61%)
May 11, 2015 41.83 41.92 41.76 41.77 31,529 -0.09(-0.23%)
May 08, 2015 41.83 41.94 41.82 41.87 17,794 +0.36(+0.87%)
May 07, 2015 41.33 41.59 41.30 41.51 30,969 +0.32(+0.78%)
May 06, 2015 41.51 41.56 40.94 41.19 61,359 -0.20(-0.48%)
May 05, 2015 41.91 41.92 41.39 41.39 29,768 -0.79(-1.86%)
May 04, 2015 42.20 42.32 42.11 42.17 32,573 +0.05(+0.11%)
May 01, 2015 41.77 42.15 41.75 42.12 24,357 +0.67(+1.62%)
Apr 30, 2015 41.77 41.81 41.21 41.45 22,414 -0.46(-1.11%)
Apr 29, 2015 41.83 42.07 41.62 41.92 53,484 -0.25(-0.58%)
Apr 28, 2015 42.08 42.27 41.88 42.16 105,464 +0.06(+0.13%)
Apr 27, 2015 42.16 42.42 42.01 42.11 18,147 +0.00(+0.00%)
Apr 24, 2015 42.44 42.44 41.99 42.11 36,131 -0.19(-0.45%)
Apr 23, 2015 42.10 42.45 42.05 42.29 22,235 -0.13(-0.31%)
Apr 22, 2015 42.20 42.43 42.05 42.43 37,765 +0.37(+0.88%)
Apr 21, 2015 42.18 42.23 41.99 42.06 13,462 +0.23(+0.54%)
Apr 20, 2015 41.60 41.93 41.60 41.83 18,633 +0.45(+1.10%)
Apr 17, 2015 41.61 41.61 41.23 41.38 54,858 -0.55(-1.31%)
Apr 16, 2015 41.79 41.95 41.78 41.93 30,411 -0.14(-0.34%)
Apr 15, 2015 41.77 42.17 41.77 42.07 36,270 +0.48(+1.16%)
Apr 14, 2015 41.65 41.79 41.40 41.58 30,612 -0.19(-0.45%)
Apr 13, 2015 41.96 42.16 41.72 41.77 27,058 -0.29(-0.70%)
Apr 10, 2015 41.78 42.07 41.73 42.07 51,259 +0.28(+0.66%)
Apr 09, 2015 41.41 41.79 41.35 41.79 39,072 +0.34(+0.82%)
Apr 08, 2015 41.15 41.49 41.15 41.45 50,662 +0.29(+0.71%)
Apr 07, 2015 41.19 41.44 41.15 41.16 38,756 +0.02(+0.05%)
Apr 06, 2015 40.47 41.21 40.44 41.14 184,960 +0.15(+0.37%)
Apr 02, 2015 41.03 40.99 40.99 40.99 25,436 +0.08(+0.19%)
Apr 01, 2015 40.98 40.98 40.65 40.91 46,985 -0.24(-0.58%)
Mar 31, 2015 41.43 41.43 41.10 41.15 22,235 -0.43(-1.02%)
Mar 30, 2015 41.33 41.59 41.31 41.57 58,553 +0.70(+1.72%)
Mar 27, 2015 40.24 40.98 40.15 40.87 30,152 +0.59(+1.46%)
Mar 26, 2015 40.02 40.48 39.70 40.29 62,982 -0.33(-0.82%)
Mar 25, 2015 42.00 42.00 40.54 40.62 72,175 -1.40(-3.32%)
Mar 24, 2015 42.31 42.35 42.00 42.01 17,269 -0.25(-0.58%)
Mar 23, 2015 42.47 42.48 42.26 42.26 32,233 -0.27(-0.64%)
Mar 20, 2015 42.41 42.63 42.27 42.53 31,980 +0.43(+1.03%)
Mar 19, 2015 41.93 42.17 41.93 42.10 50,183 +0.14(+0.34%)
Mar 18, 2015 41.43 42.15 41.18 41.96 48,245 +0.41(+0.98%)
Mar 17, 2015 41.44 41.60 41.32 41.55 27,658 -0.11(-0.27%)
Mar 16, 2015 41.26 41.70 41.22 41.66 111,435 +0.55(+1.33%)
Mar 13, 2015 41.12 41.22 40.78 41.11 54,765 -0.03(-0.07%)
Mar 12, 2015 40.62 41.14 40.54 41.14 37,700 +0.19(+0.46%)
Mar 11, 2015 41.14 41.23 40.89 40.95 22,059 -0.07(-0.16%)
Mar 10, 2015 41.45 41.51 41.02 41.02 32,235 -0.72(-1.72%)
Mar 09, 2015 41.63 41.83 41.63 41.74 29,534 +0.11(+0.27%)
Mar 06, 2015 42.11 42.15 41.55 41.63 61,028 -0.61(-1.45%)
Mar 05, 2015 42.16 42.28 42.00 42.24 28,961 +0.20(+0.47%)
Mar 04, 2015 42.00 42.07 41.70 42.04 77,817 -0.09(-0.20%)
Mar 03, 2015 42.60 42.60 42.09 42.13 171,468 -0.64(-1.50%)
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.