Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

111.81 -0.83 (-0.74%)
Official Closing Price Updated: 1:15 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 42.31 42.36 42.09 42.33 21,843 +0.17(+0.41%)
May 27, 2016 41.78 42.16 42.16 42.16 18,691 +0.36(+0.85%)
May 26, 2016 41.63 41.86 41.63 41.80 211,782 +0.12(+0.28%)
May 25, 2016 41.77 41.79 41.60 41.69 24,230 +0.13(+0.30%)
May 24, 2016 40.79 41.56 40.79 41.56 61,628 +1.10(+2.71%)
May 23, 2016 40.41 40.69 40.41 40.47 32,888 +0.13(+0.31%)
May 20, 2016 39.95 40.41 39.95 40.34 40,523 +0.81(+2.05%)
May 19, 2016 39.60 39.71 39.26 39.53 8,456 -0.16(-0.41%)
May 18, 2016 39.34 39.94 39.34 39.69 28,200 +0.39(+1.00%)
May 17, 2016 39.43 39.69 39.26 39.30 12,380 -0.22(-0.56%)
May 16, 2016 38.97 39.72 38.97 39.52 21,377 +0.60(+1.53%)
May 13, 2016 38.80 39.23 38.80 38.92 41,937 +0.13(+0.32%)
May 12, 2016 39.09 39.09 38.48 38.80 78,148 -0.26(-0.67%)
May 11, 2016 39.18 39.40 39.06 39.06 13,287 -0.27(-0.69%)
May 10, 2016 38.99 39.36 38.91 39.33 39,086 +0.55(+1.42%)
May 09, 2016 38.81 39.00 38.76 38.78 9,766 -0.05(-0.12%)
May 06, 2016 38.40 38.84 38.34 38.83 28,117 +0.16(+0.42%)
May 05, 2016 38.85 38.96 38.65 38.66 11,915 +0.02(+0.05%)
May 04, 2016 38.76 38.88 38.54 38.65 29,796 -0.28(-0.72%)
May 03, 2016 39.03 39.15 38.81 38.92 30,315 -0.52(-1.32%)
May 02, 2016 39.25 39.49 39.12 39.44 30,477 +0.08(+0.20%)
Apr 29, 2016 40.01 40.01 39.11 39.37 44,985 -0.78(-1.94%)
Apr 28, 2016 40.76 41.15 40.15 40.15 32,385 -0.82(-2.00%)
Apr 27, 2016 40.48 41.02 40.47 40.97 48,812 +0.14(+0.35%)
Apr 26, 2016 40.65 40.98 40.63 40.82 28,834 +0.37(+0.90%)
Apr 25, 2016 40.27 40.55 40.27 40.46 25,305 -0.01(-0.02%)
Apr 22, 2016 40.72 40.78 40.21 40.47 47,856 -0.33(-0.80%)
Apr 21, 2016 41.01 41.01 40.72 40.79 20,660 -0.08(-0.19%)
Apr 20, 2016 40.51 41.08 40.51 40.87 29,836 +0.21(+0.52%)
Apr 19, 2016 41.07 41.07 40.43 40.66 23,834 -0.26(-0.64%)
Apr 18, 2016 40.61 40.98 40.60 40.92 22,688 +0.17(+0.43%)
Apr 15, 2016 40.95 40.96 40.68 40.74 7,490 -0.29(-0.70%)
Apr 14, 2016 41.12 41.12 40.78 41.03 11,980 -0.39(-0.93%)
Apr 13, 2016 40.92 41.44 40.92 41.42 16,803 +0.70(+1.73%)
Apr 12, 2016 40.75 40.79 40.28 40.72 22,092 +0.03(+0.07%)
Apr 11, 2016 41.01 41.27 40.68 40.69 12,794 -0.08(-0.19%)
Apr 08, 2016 41.05 41.20 40.61 40.76 14,780 +0.11(+0.26%)
Apr 07, 2016 41.06 41.08 40.54 40.66 38,535 -0.66(-1.61%)
Apr 06, 2016 40.70 41.32 40.65 41.32 33,389 +0.52(+1.27%)
Apr 05, 2016 40.93 41.02 40.78 40.80 36,488 -0.45(-1.10%)
Apr 04, 2016 41.43 41.49 41.20 41.26 11,391 -0.26(-0.63%)
Apr 01, 2016 41.06 41.55 40.93 41.52 12,467 +0.17(+0.42%)
Mar 31, 2016 41.26 41.44 41.26 41.34 38,781 +0.06(+0.14%)
Mar 30, 2016 41.30 41.47 41.14 41.28 26,533 +0.22(+0.54%)
Mar 29, 2016 40.39 41.12 40.23 41.06 71,427 +0.60(+1.48%)
Mar 28, 2016 40.75 40.75 40.40 40.47 17,712 -0.07(-0.17%)
Mar 24, 2016 40.64 40.53 40.53 40.53 11,526 -0.09(-0.21%)
Mar 23, 2016 41.26 41.26 40.57 40.62 26,078 -0.62(-1.50%)
Mar 22, 2016 40.86 41.38 40.86 41.24 32,156 +0.09(+0.21%)
Mar 21, 2016 41.05 41.15 40.89 41.15 29,945 +0.16(+0.40%)
Mar 18, 2016 40.76 41.01 40.74 40.99 56,196 +0.43(+1.06%)
Mar 17, 2016 40.22 40.64 40.19 40.56 26,603 +0.27(+0.66%)
Mar 16, 2016 39.93 40.32 39.82 40.29 100,138 +0.38(+0.96%)
Mar 15, 2016 39.94 39.94 39.69 39.91 14,777 -0.12(-0.31%)
Mar 14, 2016 40.09 40.15 39.99 40.03 20,659 -0.16(-0.40%)
Mar 11, 2016 39.77 40.20 39.77 40.20 28,545 +0.81(+2.06%)
Mar 10, 2016 39.57 39.82 38.84 39.38 83,970 +0.06(+0.15%)
Mar 09, 2016 39.15 39.41 39.04 39.33 29,284 +0.40(+1.03%)
Mar 08, 2016 39.43 39.43 38.93 38.93 40,606 -0.76(-1.91%)
Mar 07, 2016 39.41 39.85 39.38 39.68 100,837 +0.11(+0.29%)
Mar 04, 2016 39.34 39.82 39.17 39.57 21,385 +0.26(+0.66%)
Mar 03, 2016 39.31 39.32 38.98 39.31 70,002 +0.02(+0.05%)
Mar 02, 2016 39.19 39.29 39.06 39.29 11,105 +0.11(+0.27%)
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.