Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

108.85 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 50.98 50.98 50.51 50.52 284,372 -0.32(-0.63%)
Nov 29, 2016 50.86 51.14 50.62 50.83 374,104 +0.09(+0.17%)
Nov 28, 2016 50.98 51.05 50.75 50.75 428,578 +0.01(+0.02%)
Nov 25, 2016 50.68 50.78 50.55 50.74 129,403 +0.13(+0.25%)
Nov 23, 2016 50.61 50.61 50.61 0 -0.15(-0.30%)
Nov 22, 2016 50.81 50.87 50.64 50.77 211,508 +0.16(+0.32%)
Nov 21, 2016 50.38 50.65 50.27 50.60 251,147 +0.42(+0.83%)
Nov 18, 2016 50.32 50.34 50.06 50.19 569,309 -0.05(-0.10%)
Nov 17, 2016 49.73 50.28 49.73 50.23 835,184 +0.65(+1.31%)
Nov 16, 2016 49.44 49.74 49.20 49.59 413,576 +0.24(+0.49%)
Nov 15, 2016 48.98 49.53 48.81 49.34 847,537 +0.71(+1.45%)
Nov 14, 2016 49.21 49.21 48.53 48.64 867,429 -0.46(-0.95%)
Nov 11, 2016 48.58 49.10 48.39 49.10 19,612,512 +0.81(+1.68%)
Nov 10, 2016 49.40 49.61 48.23 48.29 2,954,952 -0.72(-1.46%)
Nov 09, 2016 48.19 49.15 47.78 49.01 4,915,331 -0.14(-0.28%)
Nov 08, 2016 49.12 49.33 48.74 49.14 125,875 +0.16(+0.32%)
Nov 07, 2016 48.63 49.01 48.44 48.98 46,961 +1.31(+2.76%)
Nov 04, 2016 47.64 48.06 47.54 47.67 22,654 -0.25(-0.52%)
Nov 03, 2016 48.24 48.24 47.86 47.92 76,361 -0.24(-0.50%)
Nov 02, 2016 48.57 48.79 48.10 48.16 84,456 -0.54(-1.11%)
Nov 01, 2016 49.32 49.33 48.21 48.71 49,396 -0.59(-1.20%)
Oct 31, 2016 49.38 49.48 49.28 49.30 64,186 +0.14(+0.28%)
Oct 28, 2016 49.29 49.64 49.02 49.16 74,659 +0.00(+0.00%)
Oct 27, 2016 49.69 49.73 49.11 49.16 63,775 -0.09(-0.18%)
Oct 26, 2016 49.08 49.46 49.04 49.25 53,460 +0.13(+0.26%)
Oct 25, 2016 49.46 49.46 49.07 49.12 44,210 -0.21(-0.43%)
Oct 24, 2016 49.01 49.33 49.00 49.33 36,954 +0.72(+1.47%)
Oct 21, 2016 48.55 48.64 48.35 48.62 32,680 -0.08(-0.16%)
Oct 20, 2016 48.56 48.79 48.17 48.70 305,320 +0.15(+0.30%)
Oct 19, 2016 48.50 48.61 48.35 48.55 116,995 -0.03(-0.07%)
Oct 18, 2016 48.70 48.76 48.55 48.59 74,403 +0.54(+1.12%)
Oct 17, 2016 48.27 48.38 48.05 48.05 37,639 -0.24(-0.49%)
Oct 14, 2016 48.42 48.82 48.19 48.29 179,056 +0.19(+0.39%)
Oct 13, 2016 48.00 48.24 47.46 48.10 60,561 -0.37(-0.76%)
Oct 12, 2016 48.35 48.58 48.35 48.46 23,163 -0.09(-0.18%)
Oct 11, 2016 49.37 49.37 48.24 48.55 208,719 -0.93(-1.88%)
Oct 10, 2016 49.60 49.87 49.48 49.48 314,728 +0.03(+0.06%)
Oct 07, 2016 49.66 49.66 49.12 49.45 41,396 -0.12(-0.23%)
Oct 06, 2016 49.52 49.60 49.20 49.57 123,805 +0.04(+0.08%)
Oct 05, 2016 49.35 49.70 49.29 49.53 166,574 +0.38(+0.77%)
Oct 04, 2016 49.38 49.47 48.97 49.15 64,203 -0.05(-0.10%)
Oct 03, 2016 49.33 49.45 49.07 49.20 142,055 -0.05(-0.10%)
Sep 30, 2016 48.96 49.44 48.96 49.25 49,702 +0.35(+0.71%)
Sep 29, 2016 48.84 49.08 48.36 48.90 26,408 +0.06(+0.12%)
Sep 28, 2016 48.83 48.87 48.53 48.84 21,176 +0.08(+0.16%)
Sep 27, 2016 48.05 48.78 48.02 48.76 59,238 +0.70(+1.45%)
Sep 26, 2016 48.26 48.26 47.95 48.07 49,881 -0.40(-0.82%)
Sep 23, 2016 48.96 48.96 48.46 48.46 137,721 -0.42(-0.86%)
Sep 22, 2016 48.99 49.09 48.78 48.88 39,800 +0.14(+0.28%)
Sep 21, 2016 48.16 48.77 48.15 48.74 49,233 +0.85(+1.77%)
Sep 20, 2016 48.25 48.25 47.77 47.90 97,917 -0.06(-0.13%)
Sep 19, 2016 48.20 48.49 47.88 47.96 43,454 -0.07(-0.14%)
Sep 16, 2016 48.34 48.34 47.77 48.03 31,307 -0.09(-0.18%)
Sep 15, 2016 47.31 48.14 47.31 48.12 83,721 +0.91(+1.92%)
Sep 14, 2016 47.25 47.48 46.98 47.21 56,193 +0.16(+0.35%)
Sep 13, 2016 47.27 47.52 46.82 47.04 98,272 -0.48(-1.02%)
Sep 12, 2016 46.36 47.58 46.36 47.53 41,295 +0.76(+1.63%)
Sep 09, 2016 47.76 47.80 46.67 46.76 112,647 -1.28(-2.67%)
Sep 08, 2016 48.19 48.23 47.92 48.05 134,370 -0.22(-0.46%)
Sep 07, 2016 48.35 48.43 48.14 48.27 90,171 +0.09(+0.18%)
Sep 06, 2016 48.02 48.18 47.95 48.18 39,154 +0.27(+0.56%)
Sep 02, 2016 48.02 47.91 47.91 47.91 79,623 +0.09(+0.18%)
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.