Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

182.95 -1.70 (-0.92%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 41.40 41.66 41.37 41.63 21,734 +0.28(+0.69%)
Nov 27, 2015 41.17 41.40 41.16 41.35 14,108 +0.23(+0.55%)
Nov 25, 2015 41.21 41.12 41.12 41.12 24,540 -0.09(-0.23%)
Nov 24, 2015 40.79 41.25 40.70 41.22 42,604 +0.29(+0.70%)
Nov 23, 2015 41.12 41.24 40.82 40.93 18,008 -0.18(-0.44%)
Nov 20, 2015 41.15 41.25 41.07 41.11 8,942 +0.12(+0.30%)
Nov 19, 2015 40.96 41.18 40.86 40.99 17,763 +0.10(+0.26%)
Nov 18, 2015 40.50 40.92 40.38 40.88 71,027 +0.45(+1.10%)
Nov 17, 2015 40.26 40.78 40.26 40.44 30,024 +0.09(+0.21%)
Nov 16, 2015 39.93 40.36 39.85 40.35 21,057 +0.56(+1.41%)
Nov 13, 2015 40.33 40.35 39.79 39.79 22,130 -0.70(-1.74%)
Nov 12, 2015 40.74 41.05 40.49 40.49 25,816 -0.47(-1.16%)
Nov 11, 2015 41.16 41.26 40.94 40.97 26,028 -0.06(-0.14%)
Nov 10, 2015 41.08 41.15 40.87 41.03 40,668 -0.39(-0.94%)
Nov 09, 2015 41.73 41.85 41.22 41.42 41,363 -0.44(-1.04%)
Nov 06, 2015 41.50 41.86 41.45 41.85 25,953 +0.44(+1.05%)
Nov 05, 2015 41.62 41.75 41.25 41.42 43,128 -0.15(-0.37%)
Nov 04, 2015 41.68 41.68 41.43 41.57 68,075 -0.03(-0.08%)
Nov 03, 2015 41.31 41.75 41.31 41.60 25,282 +0.16(+0.38%)
Nov 02, 2015 41.18 41.48 41.18 41.44 27,985 +0.29(+0.70%)
Oct 30, 2015 40.95 41.22 40.95 41.16 70,018 +0.27(+0.67%)
Oct 29, 2015 41.10 41.10 40.82 40.88 79,826 -0.72(-1.73%)
Oct 28, 2015 41.29 41.61 41.05 41.61 74,765 +0.39(+0.94%)
Oct 27, 2015 41.16 41.34 41.16 41.22 18,187 -0.01(-0.02%)
Oct 26, 2015 41.51 41.51 41.10 41.23 22,881 -0.28(-0.69%)
Oct 23, 2015 41.50 41.64 41.24 41.51 150,204 +0.66(+1.63%)
Oct 22, 2015 40.20 40.92 40.20 40.85 59,763 +1.14(+2.87%)
Oct 21, 2015 40.20 40.38 39.71 39.71 26,426 -0.17(-0.43%)
Oct 20, 2015 40.08 40.08 39.76 39.88 36,275 -0.15(-0.38%)
Oct 19, 2015 39.92 40.11 39.83 40.03 18,518 +0.05(+0.12%)
Oct 16, 2015 39.90 39.98 39.69 39.98 37,405 +0.12(+0.31%)
Oct 15, 2015 39.62 39.96 39.51 39.86 24,413 +0.21(+0.53%)
Oct 14, 2015 39.34 39.92 39.23 39.65 61,616 +0.49(+1.26%)
Oct 13, 2015 39.27 39.53 39.14 39.16 20,663 -0.30(-0.77%)
Oct 12, 2015 39.53 39.53 39.35 39.46 6,046 +0.00(+0.00%)
Oct 09, 2015 39.38 39.48 39.19 39.46 22,857 +0.14(+0.36%)
Oct 08, 2015 38.91 39.35 38.81 39.32 54,298 +0.29(+0.75%)
Oct 07, 2015 38.96 39.18 38.45 39.02 49,636 +0.28(+0.71%)
Oct 06, 2015 38.63 38.78 38.32 38.75 25,294 +0.14(+0.37%)
Oct 05, 2015 38.04 38.76 38.04 38.60 27,168 +0.78(+2.06%)
Oct 02, 2015 36.58 37.87 36.58 37.83 75,850 +0.72(+1.94%)
Oct 01, 2015 37.39 37.39 36.60 37.10 37,330 -0.28(-0.74%)
Sep 30, 2015 36.86 37.38 36.86 37.38 53,326 +1.13(+3.12%)
Sep 29, 2015 36.29 36.65 36.04 36.25 20,850 +0.05(+0.13%)
Sep 28, 2015 36.84 37.01 36.19 36.20 28,476 -0.89(-2.41%)
Sep 25, 2015 37.53 37.53 36.88 37.10 11,924 -0.07(-0.18%)
Sep 24, 2015 36.88 37.16 36.47 37.16 13,702 +0.03(+0.08%)
Sep 23, 2015 37.45 37.47 37.07 37.13 19,577 -0.19(-0.52%)
Sep 22, 2015 37.48 37.56 37.12 37.33 16,414 -0.71(-1.87%)
Sep 21, 2015 38.13 38.19 37.85 38.04 16,729 +0.09(+0.22%)
Sep 18, 2015 38.24 38.39 37.84 37.95 17,427 -0.56(-1.45%)
Sep 17, 2015 38.70 39.07 38.45 38.51 32,852 -0.29(-0.76%)
Sep 16, 2015 38.60 38.82 38.48 38.80 21,108 +0.24(+0.61%)
Sep 15, 2015 38.20 38.65 38.20 38.57 26,109 +0.45(+1.19%)
Sep 14, 2015 38.36 38.37 38.02 38.11 21,321 -0.01(-0.02%)
Sep 11, 2015 37.87 38.17 37.75 38.12 53,413 +0.04(+0.10%)
Sep 10, 2015 37.73 38.38 37.69 38.08 50,647 +0.29(+0.78%)
Sep 09, 2015 38.64 38.68 37.79 37.79 51,022 -0.57(-1.48%)
Sep 08, 2015 37.82 38.36 37.82 38.36 13,216 +1.27(+3.42%)
Sep 04, 2015 37.30 37.09 37.09 37.09 33,795 -0.61(-1.61%)
Sep 03, 2015 37.70 38.11 37.59 37.70 79,218 +0.18(+0.48%)
Sep 02, 2015 37.34 37.52 36.87 37.52 29,186 +0.66(+1.80%)
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.