Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

118.79 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 51.00 51.00 51.00 0 -0.54(-1.05%)
Dec 29, 2016 51.63 51.70 51.31 51.54 121,162 -0.11(-0.21%)
Dec 28, 2016 52.45 52.49 51.62 51.65 145,576 -0.63(-1.20%)
Dec 27, 2016 52.03 52.45 52.02 52.28 147,633 +0.35(+0.67%)
Dec 23, 2016 51.93 51.93 51.93 0 +0.20(+0.39%)
Dec 22, 2016 52.03 52.03 51.59 51.73 216,029 +0.02(+0.04%)
Dec 21, 2016 51.78 51.84 51.60 51.71 144,120 +0.04(+0.08%)
Dec 20, 2016 51.74 51.86 51.59 51.66 179,382 +0.20(+0.39%)
Dec 19, 2016 51.27 51.63 51.13 51.46 172,110 +0.39(+0.76%)
Dec 16, 2016 51.92 51.92 50.93 51.07 168,569 -0.57(-1.10%)
Dec 15, 2016 51.39 51.89 51.24 51.64 162,452 +0.48(+0.94%)
Dec 14, 2016 51.35 51.59 51.06 51.16 142,408 -0.15(-0.28%)
Dec 13, 2016 50.77 51.64 50.77 51.31 201,898 +0.61(+1.20%)
Dec 12, 2016 50.84 50.90 50.33 50.70 126,772 -0.41(-0.79%)
Dec 09, 2016 51.40 51.41 50.88 51.10 168,787 -0.07(-0.13%)
Dec 08, 2016 51.08 51.35 50.97 51.17 218,648 +0.20(+0.40%)
Dec 07, 2016 49.93 51.06 49.80 50.97 248,044 +1.11(+2.23%)
Dec 06, 2016 49.72 49.88 49.43 49.86 241,883 +0.25(+0.51%)
Dec 05, 2016 49.31 49.79 49.15 49.61 237,791 +0.57(+1.16%)
Dec 02, 2016 48.61 49.12 48.51 49.03 356,908 +0.43(+0.87%)
Dec 01, 2016 50.66 50.66 48.46 48.61 476,866 -1.87(-3.70%)
Nov 30, 2016 50.94 50.94 50.47 50.48 284,597 -0.32(-0.63%)
Nov 29, 2016 50.82 51.10 50.58 50.79 374,399 +0.09(+0.17%)
Nov 28, 2016 50.94 51.01 50.71 50.71 428,916 +0.01(+0.02%)
Nov 25, 2016 50.64 50.74 50.51 50.70 129,505 +0.13(+0.25%)
Nov 23, 2016 50.57 50.57 50.57 0 -0.15(-0.30%)
Nov 22, 2016 50.77 50.83 50.60 50.73 211,675 +0.16(+0.32%)
Nov 21, 2016 50.34 50.61 50.23 50.56 251,346 +0.42(+0.83%)
Nov 18, 2016 50.28 50.30 50.02 50.15 569,758 -0.05(-0.10%)
Nov 17, 2016 49.69 50.24 49.69 50.19 835,843 +0.65(+1.31%)
Nov 16, 2016 49.40 49.70 49.16 49.55 413,902 +0.24(+0.49%)
Nov 15, 2016 48.94 49.49 48.77 49.31 848,205 +0.71(+1.45%)
Nov 14, 2016 49.17 49.17 48.49 48.60 868,113 -0.46(-0.95%)
Nov 11, 2016 48.54 49.06 48.35 49.06 19,627,978 +0.81(+1.68%)
Nov 10, 2016 49.36 49.57 48.19 48.25 2,957,282 -0.72(-1.46%)
Nov 09, 2016 48.16 49.11 47.74 48.97 4,919,207 -0.14(-0.28%)
Nov 08, 2016 49.08 49.30 48.70 49.10 125,975 +0.16(+0.32%)
Nov 07, 2016 48.59 48.97 48.40 48.95 46,998 +1.31(+2.76%)
Nov 04, 2016 47.60 48.02 47.50 47.63 22,672 -0.25(-0.53%)
Nov 03, 2016 48.20 48.20 47.83 47.88 76,421 -0.24(-0.50%)
Nov 02, 2016 48.53 48.75 48.06 48.13 84,523 -0.54(-1.11%)
Nov 01, 2016 49.28 49.30 48.18 48.67 49,435 -0.59(-1.20%)
Oct 31, 2016 49.34 49.44 49.24 49.26 64,237 +0.14(+0.28%)
Oct 28, 2016 49.25 49.61 48.98 49.12 74,718 +0.00(+0.00%)
Oct 27, 2016 49.65 49.69 49.07 49.12 63,825 -0.09(-0.18%)
Oct 26, 2016 49.04 49.42 49.01 49.21 53,502 +0.13(+0.26%)
Oct 25, 2016 49.42 49.42 49.04 49.08 44,245 -0.21(-0.43%)
Oct 24, 2016 48.97 49.30 48.96 49.30 36,983 +0.72(+1.47%)
Oct 21, 2016 48.51 48.60 48.31 48.58 32,705 -0.08(-0.16%)
Oct 20, 2016 48.52 48.75 48.14 48.66 305,561 +0.15(+0.30%)
Oct 19, 2016 48.46 48.57 48.31 48.51 117,088 -0.03(-0.07%)
Oct 18, 2016 48.66 48.73 48.51 48.55 74,461 +0.54(+1.12%)
Oct 17, 2016 48.23 48.34 48.01 48.01 37,669 -0.24(-0.49%)
Oct 14, 2016 48.38 48.78 48.16 48.25 179,197 +0.19(+0.39%)
Oct 13, 2016 47.96 48.20 47.42 48.06 60,609 -0.37(-0.76%)
Oct 12, 2016 48.31 48.54 48.31 48.43 23,181 -0.09(-0.18%)
Oct 11, 2016 49.33 49.33 48.20 48.51 208,884 -0.93(-1.88%)
Oct 10, 2016 49.56 49.83 49.44 49.44 314,977 +0.03(+0.06%)
Oct 07, 2016 49.62 49.62 49.08 49.41 41,429 -0.12(-0.23%)
Oct 06, 2016 49.48 49.56 49.16 49.53 123,902 +0.04(+0.08%)
Oct 05, 2016 49.32 49.66 49.25 49.49 166,706 +0.38(+0.77%)
Oct 04, 2016 49.34 49.43 48.93 49.11 64,253 -0.05(-0.10%)
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.