Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

191.55 +0.55 (+0.29%)
Streaming Delayed Price Updated: 9:54 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 40.96 41.23 40.96 41.16 70,004 +0.27(+0.67%)
Oct 29, 2015 41.11 41.11 40.83 40.89 79,810 -0.72(-1.73%)
Oct 28, 2015 41.30 41.62 41.06 41.61 74,750 +0.39(+0.94%)
Oct 27, 2015 41.17 41.35 41.17 41.22 18,183 -0.01(-0.02%)
Oct 26, 2015 41.52 41.52 41.11 41.23 22,876 -0.28(-0.69%)
Oct 23, 2015 41.51 41.65 41.25 41.52 150,174 +0.66(+1.63%)
Oct 22, 2015 40.21 40.93 40.21 40.85 59,751 +1.14(+2.87%)
Oct 21, 2015 40.21 40.39 39.71 39.71 26,421 -0.17(-0.43%)
Oct 20, 2015 40.08 40.08 39.77 39.89 36,268 -0.15(-0.38%)
Oct 19, 2015 39.92 40.12 39.84 40.04 18,515 +0.05(+0.12%)
Oct 16, 2015 39.90 39.99 39.70 39.99 37,398 +0.12(+0.31%)
Oct 15, 2015 39.63 39.97 39.51 39.87 24,409 +0.21(+0.53%)
Oct 14, 2015 39.34 39.93 39.24 39.66 61,603 +0.49(+1.26%)
Oct 13, 2015 39.28 39.53 39.15 39.16 20,659 -0.30(-0.77%)
Oct 12, 2015 39.53 39.53 39.35 39.47 6,045 +0.00(+0.00%)
Oct 09, 2015 39.39 39.49 39.20 39.47 22,852 +0.14(+0.36%)
Oct 08, 2015 38.92 39.35 38.82 39.33 54,287 +0.29(+0.75%)
Oct 07, 2015 38.96 39.19 38.46 39.03 49,626 +0.28(+0.71%)
Oct 06, 2015 38.64 38.78 38.33 38.76 25,289 +0.14(+0.37%)
Oct 05, 2015 38.05 38.76 38.05 38.61 27,162 +0.78(+2.06%)
Oct 02, 2015 36.59 37.88 36.59 37.83 75,835 +0.72(+1.94%)
Oct 01, 2015 37.40 37.40 36.61 37.11 37,323 -0.28(-0.74%)
Sep 30, 2015 36.87 37.39 36.87 37.39 53,315 +1.13(+3.12%)
Sep 29, 2015 36.30 36.66 36.05 36.26 20,846 +0.05(+0.13%)
Sep 28, 2015 36.85 37.02 36.20 36.21 28,470 -0.89(-2.41%)
Sep 25, 2015 37.54 37.54 36.88 37.10 11,922 -0.07(-0.18%)
Sep 24, 2015 36.88 37.17 36.48 37.17 13,699 +0.03(+0.08%)
Sep 23, 2015 37.45 37.48 37.07 37.14 19,573 -0.19(-0.52%)
Sep 22, 2015 37.48 37.57 37.13 37.33 16,411 -0.71(-1.87%)
Sep 21, 2015 38.14 38.19 37.85 38.04 16,726 +0.09(+0.22%)
Sep 18, 2015 38.25 38.39 37.84 37.96 17,424 -0.56(-1.45%)
Sep 17, 2015 38.71 39.08 38.46 38.52 32,845 -0.29(-0.76%)
Sep 16, 2015 38.61 38.83 38.49 38.81 21,104 +0.24(+0.61%)
Sep 15, 2015 38.20 38.65 38.20 38.57 26,104 +0.45(+1.19%)
Sep 14, 2015 38.37 38.38 38.03 38.12 21,317 -0.01(-0.02%)
Sep 11, 2015 37.87 38.18 37.75 38.13 53,402 +0.04(+0.10%)
Sep 10, 2015 37.74 38.38 37.69 38.09 50,637 +0.29(+0.78%)
Sep 09, 2015 38.65 38.69 37.80 37.80 51,012 -0.57(-1.48%)
Sep 08, 2015 37.83 38.37 37.83 38.37 13,213 +1.27(+3.42%)
Sep 04, 2015 37.31 37.10 37.10 37.10 33,788 -0.61(-1.61%)
Sep 03, 2015 37.71 38.12 37.59 37.70 79,203 +0.18(+0.48%)
Sep 02, 2015 37.34 37.52 36.88 37.52 29,180 +0.66(+1.80%)
Sep 01, 2015 37.12 37.53 36.65 36.86 86,015 -1.13(-2.97%)
Aug 31, 2015 37.91 38.25 37.82 37.99 51,230 -0.20(-0.52%)
Aug 28, 2015 38.04 38.22 37.96 38.19 41,290 +0.07(+0.17%)
Aug 27, 2015 37.63 38.13 37.53 38.12 89,541 +1.08(+2.91%)
Aug 26, 2015 36.24 37.09 35.75 37.04 230,057 +1.58(+4.46%)
Aug 25, 2015 36.66 37.15 35.38 35.46 114,574 -0.39(-1.08%)
Aug 24, 2015 34.44 37.21 32.06 35.85 262,047 -1.40(-3.76%)
Aug 21, 2015 37.81 38.18 37.17 37.25 207,721 -1.12(-2.91%)
Aug 20, 2015 39.24 39.24 38.32 38.37 150,894 -1.24(-3.13%)
Aug 19, 2015 39.88 39.88 39.38 39.61 27,120 -0.31(-0.79%)
Aug 18, 2015 40.17 40.17 39.88 39.92 28,457 -0.38(-0.94%)
Aug 17, 2015 39.85 40.30 39.74 40.30 126,558 +0.25(+0.63%)
Aug 14, 2015 39.91 40.09 39.88 40.05 27,314 +0.11(+0.27%)
Aug 13, 2015 40.20 40.27 39.91 39.94 13,551 -0.23(-0.57%)
Aug 12, 2015 39.60 40.26 39.36 40.17 38,859 +0.09(+0.24%)
Aug 11, 2015 40.47 40.47 39.90 40.07 19,029 -0.70(-1.72%)
Aug 10, 2015 40.35 40.87 40.35 40.77 20,638 +0.67(+1.68%)
Aug 07, 2015 39.97 40.10 39.83 40.10 25,765 +0.13(+0.33%)
Aug 06, 2015 40.51 40.51 39.80 39.97 33,470 -0.47(-1.17%)
Aug 05, 2015 40.16 40.62 40.16 40.44 20,783 +0.49(+1.22%)
Aug 04, 2015 40.09 40.14 39.81 39.95 23,041 -0.15(-0.39%)
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.