Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

190.68 -0.32 (-0.17%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 27.26 27.31 27.10 27.11 34,106 -0.24(-0.88%)
May 30, 2013 27.06 27.44 27.06 27.35 0 +0.34(+1.27%)
May 29, 2013 26.92 27.05 26.79 27.01 45,851 +0.01(+0.03%)
May 28, 2013 27.11 27.18 26.94 27.00 36,197 +0.20(+0.76%)
May 24, 2013 26.73 26.80 26.54 26.79 0 -0.09(-0.34%)
May 23, 2013 26.68 26.93 26.67 26.89 0 +0.00(+0.00%)
May 22, 2013 27.41 27.43 26.81 26.89 0 -0.43(-1.56%)
May 21, 2013 27.27 27.33 27.19 27.31 0 +0.05(+0.17%)
May 20, 2013 27.27 27.37 27.21 27.26 0 -0.11(-0.41%)
May 17, 2013 27.25 27.38 27.14 27.38 0 +0.23(+0.85%)
May 16, 2013 27.24 27.38 27.12 27.14 45,347 +0.06(+0.24%)
May 15, 2013 26.83 27.12 26.83 27.08 0 +0.32(+1.21%)
May 13, 2013 27.00 27.00 26.73 26.76 0 -0.19(-0.69%)
May 10, 2013 26.80 26.96 26.80 26.94 0 +0.20(+0.75%)
May 09, 2013 26.78 26.86 26.72 26.74 0 -0.08(-0.29%)
May 08, 2013 26.62 26.84 26.62 26.82 0 +0.19(+0.73%)
May 07, 2013 26.69 26.74 26.58 26.63 0 -0.01(-0.03%)
May 06, 2013 26.58 26.70 26.52 26.64 0 +0.11(+0.42%)
May 03, 2013 26.45 26.56 26.45 26.52 0 +0.29(+1.09%)
May 02, 2013 25.92 26.26 25.92 26.24 0 +0.36(+1.39%)
May 01, 2013 26.09 26.13 25.88 25.88 0 -0.23(-0.89%)
Apr 30, 2013 25.93 26.11 25.81 26.11 0 +0.09(+0.34%)
Apr 29, 2013 25.79 26.08 25.79 26.02 29,737 +0.22(+0.86%)
Apr 26, 2013 25.86 25.99 25.78 25.80 12,651 -0.19(-0.74%)
Apr 25, 2013 25.90 26.15 25.83 25.99 48,202 +0.22(+0.86%)
Apr 24, 2013 25.59 25.86 25.59 25.77 0 +0.19(+0.76%)
Apr 23, 2013 25.25 25.64 25.25 25.57 25,296 +0.39(+1.54%)
Apr 22, 2013 25.06 25.26 24.95 25.18 18,192 +0.20(+0.81%)
Apr 19, 2013 24.92 25.04 24.74 24.98 17,919 +0.04(+0.15%)
Apr 18, 2013 25.39 25.39 24.88 24.94 19,309 -0.34(-1.35%)
Apr 17, 2013 25.65 25.65 25.18 25.29 38,852 -0.64(-2.46%)
Apr 16, 2013 25.69 25.92 25.67 25.92 10,533 +0.36(+1.41%)
Apr 15, 2013 25.93 26.05 25.48 25.56 21,216 -0.54(-2.06%)
Apr 12, 2013 26.10 26.15 25.90 26.10 14,058 -0.09(-0.33%)
Apr 11, 2013 26.13 26.26 26.05 26.19 32,677 -0.06(-0.25%)
Apr 10, 2013 25.75 26.29 25.75 26.25 17,228 +0.55(+2.14%)
Apr 09, 2013 25.56 25.79 25.46 25.70 13,211 +0.27(+1.06%)
Apr 08, 2013 25.38 25.43 25.24 25.43 4,066 +0.02(+0.07%)
Apr 05, 2013 25.19 25.41 24.98 25.41 13,662 -0.22(-0.87%)
Apr 04, 2013 25.60 25.66 25.53 25.64 7,372 +0.03(+0.11%)
Apr 03, 2013 25.95 25.95 25.51 25.61 12,052 -0.24(-0.93%)
Apr 02, 2013 25.98 26.03 25.85 25.85 100,638 +0.02(+0.07%)
Apr 01, 2013 26.12 26.12 25.78 25.83 14,885 -0.29(-1.10%)
Mar 28, 2013 25.99 26.12 25.94 26.12 10,062 +0.14(+0.55%)
Mar 27, 2013 25.78 26.02 25.71 25.97 9,346 +0.07(+0.26%)
Mar 26, 2013 25.79 25.96 25.79 25.91 8,905 +0.20(+0.76%)
Mar 25, 2013 25.92 25.92 25.60 25.71 9,087 -0.09(-0.36%)
Mar 22, 2013 25.80 25.87 25.74 25.80 20,116 +0.12(+0.47%)
Mar 21, 2013 25.76 25.80 25.61 25.68 54,365 -0.25(-0.97%)
Mar 20, 2013 25.82 25.96 25.80 25.93 69,238 +0.28(+1.08%)
Mar 19, 2013 25.84 25.87 25.46 25.66 16,108 -0.12(-0.47%)
Mar 18, 2013 25.77 25.92 25.72 25.78 11,925 -0.18(-0.68%)
Mar 15, 2013 26.29 26.29 25.93 25.95 12,828 -0.33(-1.25%)
Mar 14, 2013 26.35 26.35 26.24 26.28 9,073 +0.12(+0.45%)
Mar 13, 2013 26.15 26.21 26.05 26.17 8,934 +0.04(+0.14%)
Mar 12, 2013 26.11 26.16 26.00 26.13 7,815 -0.05(-0.18%)
Mar 11, 2013 26.05 26.17 26.01 26.17 8,754 +0.07(+0.28%)
Mar 08, 2013 26.18 26.18 26.00 26.10 37,267 +0.04(+0.14%)
Mar 07, 2013 26.05 26.14 26.00 26.06 33,935 +0.04(+0.14%)
Mar 06, 2013 26.08 26.08 25.99 26.03 31,836 +0.04(+0.14%)
Mar 05, 2013 25.73 26.01 25.73 25.99 32,972 +0.41(+1.59%)
Mar 04, 2013 25.46 25.59 25.43 25.58 8,373 +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.