Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

187.16 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 25.93 26.11 25.81 26.11 0 +0.09(+0.34%)
Apr 29, 2013 25.80 26.08 25.80 26.02 29,736 +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 26.16 25.83 25.99 48,200 +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 25,294 +0.39(+1.54%)
Apr 22, 2013 25.06 25.26 24.95 25.18 18,191 +0.20(+0.81%)
Apr 19, 2013 24.93 25.04 24.74 24.98 17,918 +0.04(+0.15%)
Apr 18, 2013 25.39 25.39 24.88 24.94 19,308 -0.34(-1.35%)
Apr 17, 2013 25.65 25.65 25.18 25.29 38,851 -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 21,215 -0.54(-2.06%)
Apr 12, 2013 26.10 26.15 25.90 26.10 14,057 -0.09(-0.33%)
Apr 11, 2013 26.13 26.26 26.05 26.19 32,676 -0.06(-0.25%)
Apr 10, 2013 25.75 26.29 25.75 26.25 17,227 +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 25.42 24.98 25.42 13,662 -0.22(-0.87%)
Apr 04, 2013 25.60 25.66 25.53 25.64 7,371 +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 25.85 100,633 +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 10,061 +0.14(+0.55%)
Mar 27, 2013 25.78 26.02 25.71 25.97 9,345 +0.07(+0.26%)
Mar 26, 2013 25.80 25.96 25.80 25.91 8,904 +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 25.88 25.74 25.80 20,115 +0.12(+0.47%)
Mar 21, 2013 25.76 25.80 25.61 25.68 54,363 -0.25(-0.97%)
Mar 20, 2013 25.82 25.96 25.80 25.94 69,235 +0.28(+1.08%)
Mar 19, 2013 25.84 25.87 25.47 25.66 16,108 -0.12(-0.47%)
Mar 18, 2013 25.77 25.92 25.72 25.78 11,924 -0.18(-0.68%)
Mar 15, 2013 26.29 26.29 25.93 25.95 12,827 -0.33(-1.25%)
Mar 14, 2013 26.35 26.35 26.24 26.28 9,072 +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 26.17 26.01 26.13 7,814 -0.05(-0.18%)
Mar 11, 2013 26.05 26.18 26.01 26.18 8,754 +0.07(+0.28%)
Mar 08, 2013 26.18 26.18 26.00 26.10 37,266 +0.04(+0.14%)
Mar 07, 2013 26.06 26.14 26.01 26.06 33,933 +0.04(+0.14%)
Mar 06, 2013 26.08 26.08 25.99 26.03 31,835 +0.04(+0.14%)
Mar 05, 2013 25.73 26.01 25.73 25.99 32,971 +0.41(+1.59%)
Mar 04, 2013 25.46 25.59 25.43 25.58 8,373 +0.07(+0.29%)
Mar 01, 2013 25.28 25.54 25.14 25.51 13,557 +0.07(+0.29%)
Feb 28, 2013 25.36 25.58 25.36 25.44 35,731 -0.04(-0.15%)
Feb 27, 2013 25.16 25.51 25.08 25.47 31,343 +0.31(+1.25%)
Feb 26, 2013 25.08 25.23 24.97 25.16 53,791 -0.23(-0.91%)
Feb 22, 2013 25.27 25.41 25.18 25.39 57,556 +0.29(+1.14%)
Feb 21, 2013 25.33 25.37 24.99 25.10 31,321 -0.40(-1.56%)
Feb 20, 2013 25.94 25.96 25.50 25.50 17,058 -0.51(-1.95%)
Feb 19, 2013 25.82 26.01 25.82 26.01 22,942 +0.22(+0.84%)
Feb 15, 2013 25.86 25.94 25.73 25.79 32,288 -0.04(-0.16%)
Feb 14, 2013 25.64 25.85 25.64 25.83 136,907 +0.18(+0.68%)
Feb 13, 2013 25.70 25.77 25.58 25.66 13,963 +0.04(+0.14%)
Feb 12, 2013 25.64 25.70 25.61 25.62 31,135 -0.03(-0.11%)
Feb 11, 2013 25.75 25.75 25.58 25.65 14,580 -0.04(-0.14%)
Feb 08, 2013 25.54 25.78 25.54 25.69 24,188 +0.16(+0.64%)
Feb 07, 2013 25.67 25.67 25.36 25.52 22,371 -0.19(-0.74%)
Feb 06, 2013 25.58 25.76 25.57 25.71 91,272 +0.28(+1.09%)
Feb 04, 2013 25.65 25.79 25.44 25.44 67,159 -0.36(-1.40%)
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.