Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

128.15 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 27.31 27.36 27.15 27.16 34,045 -0.24(-0.88%)
May 30, 2013 27.11 27.49 27.11 27.40 0 +0.34(+1.27%)
May 29, 2013 26.97 27.10 26.84 27.05 45,769 +0.01(+0.03%)
May 28, 2013 27.16 27.23 26.99 27.04 36,132 +0.20(+0.76%)
May 24, 2013 26.78 26.85 26.59 26.84 0 -0.09(-0.34%)
May 23, 2013 26.73 26.97 26.72 26.93 0 +0.00(+0.00%)
May 22, 2013 27.46 27.48 26.86 26.93 0 -0.43(-1.56%)
May 21, 2013 27.32 27.38 27.24 27.36 0 +0.05(+0.17%)
May 20, 2013 27.32 27.42 27.26 27.31 0 -0.11(-0.41%)
May 17, 2013 27.29 27.42 27.18 27.42 0 +0.23(+0.85%)
May 16, 2013 27.29 27.42 27.17 27.19 45,266 +0.06(+0.24%)
May 15, 2013 26.88 27.16 26.88 27.13 0 +0.32(+1.21%)
May 13, 2013 27.04 27.04 26.78 26.80 0 -0.19(-0.69%)
May 10, 2013 26.85 27.01 26.85 26.99 0 +0.20(+0.75%)
May 09, 2013 26.83 26.90 26.77 26.79 0 -0.08(-0.29%)
May 08, 2013 26.67 26.89 26.67 26.87 0 +0.19(+0.73%)
May 07, 2013 26.74 26.79 26.63 26.67 0 -0.01(-0.03%)
May 06, 2013 26.63 26.74 26.57 26.68 0 +0.11(+0.42%)
May 03, 2013 26.50 26.61 26.50 26.57 0 +0.29(+1.09%)
May 02, 2013 25.97 26.30 25.97 26.28 0 +0.36(+1.39%)
May 01, 2013 26.14 26.17 25.92 25.92 0 -0.23(-0.89%)
Apr 30, 2013 25.98 26.16 25.86 26.16 0 +0.09(+0.34%)
Apr 29, 2013 25.84 26.13 25.84 26.07 29,684 +0.22(+0.86%)
Apr 26, 2013 25.91 26.03 25.82 25.84 12,629 -0.19(-0.74%)
Apr 25, 2013 25.94 26.20 25.88 26.03 48,116 +0.22(+0.86%)
Apr 24, 2013 25.64 25.91 25.64 25.81 0 +0.19(+0.76%)
Apr 23, 2013 25.29 25.68 25.29 25.62 25,250 +0.39(+1.54%)
Apr 22, 2013 25.11 25.30 25.00 25.23 18,159 +0.20(+0.81%)
Apr 19, 2013 24.97 25.08 24.78 25.02 17,887 +0.04(+0.15%)
Apr 18, 2013 25.43 25.43 24.92 24.99 19,274 -0.34(-1.35%)
Apr 17, 2013 25.69 25.69 25.23 25.33 38,783 -0.64(-2.46%)
Apr 16, 2013 25.74 25.97 25.71 25.97 10,514 +0.36(+1.41%)
Apr 15, 2013 25.98 26.10 25.53 25.61 21,178 -0.54(-2.06%)
Apr 12, 2013 26.15 26.19 25.94 26.15 14,033 -0.09(-0.33%)
Apr 11, 2013 26.17 26.31 26.10 26.23 32,619 -0.06(-0.25%)
Apr 10, 2013 25.79 26.34 25.79 26.30 17,197 +0.55(+2.14%)
Apr 09, 2013 25.61 25.84 25.51 25.75 13,188 +0.27(+1.06%)
Apr 08, 2013 25.42 25.48 25.28 25.48 4,059 +0.02(+0.07%)
Apr 05, 2013 25.24 25.46 25.02 25.46 13,638 -0.22(-0.87%)
Apr 04, 2013 25.65 25.70 25.57 25.68 7,358 +0.03(+0.11%)
Apr 03, 2013 26.00 26.00 25.55 25.65 12,031 -0.24(-0.93%)
Apr 02, 2013 26.03 26.07 25.90 25.90 100,458 +0.02(+0.07%)
Apr 01, 2013 26.16 26.16 25.82 25.88 14,859 -0.29(-1.10%)
Mar 28, 2013 26.03 26.16 25.99 26.16 10,044 +0.14(+0.55%)
Mar 27, 2013 25.82 26.06 25.76 26.02 9,329 +0.07(+0.26%)
Mar 26, 2013 25.84 26.00 25.84 25.95 8,889 +0.20(+0.76%)
Mar 25, 2013 25.97 25.97 25.65 25.76 9,071 -0.09(-0.36%)
Mar 22, 2013 25.85 25.92 25.78 25.85 20,080 +0.12(+0.47%)
Mar 21, 2013 25.80 25.85 25.65 25.73 54,268 -0.25(-0.97%)
Mar 20, 2013 25.87 26.01 25.85 25.98 69,114 +0.28(+1.08%)
Mar 19, 2013 25.89 25.92 25.51 25.70 16,080 -0.12(-0.47%)
Mar 18, 2013 25.81 25.97 25.77 25.82 11,903 -0.18(-0.68%)
Mar 15, 2013 26.33 26.33 25.97 26.00 12,805 -0.33(-1.25%)
Mar 14, 2013 26.40 26.40 26.29 26.33 9,057 +0.12(+0.45%)
Mar 13, 2013 26.19 26.26 26.10 26.21 8,918 +0.04(+0.14%)
Mar 12, 2013 26.16 26.21 26.05 26.18 7,801 -0.05(-0.18%)
Mar 11, 2013 26.09 26.22 26.06 26.22 8,739 +0.07(+0.28%)
Mar 08, 2013 26.23 26.23 26.05 26.15 37,201 +0.04(+0.14%)
Mar 07, 2013 26.10 26.18 26.05 26.11 33,874 +0.04(+0.14%)
Mar 06, 2013 26.13 26.13 26.04 26.07 31,779 +0.04(+0.14%)
Mar 05, 2013 25.78 26.05 25.78 26.04 32,913 +0.41(+1.59%)
Mar 04, 2013 25.51 25.64 25.48 25.63 8,358 +0.07(+0.29%)
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.