Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

118.34 -1.24 (-1.04%)
Streaming Delayed Price Updated: 10:12 AM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 41.18 41.81 41.18 41.81 28,830 +0.67(+1.62%)
Jun 29, 2016 40.51 41.26 40.51 41.15 56,113 +0.94(+2.33%)
Jun 28, 2016 39.72 40.21 39.72 40.21 19,222 +1.01(+2.58%)
Jun 27, 2016 40.32 40.32 39.05 39.20 48,408 -1.53(-3.77%)
Jun 24, 2016 41.39 41.71 40.73 40.73 49,853 -2.15(-5.02%)
Jun 23, 2016 42.33 42.89 42.33 42.89 22,651 +1.00(+2.40%)
Jun 22, 2016 42.13 42.21 41.85 41.88 8,238 -0.15(-0.35%)
Jun 21, 2016 41.85 42.11 41.85 42.03 20,153 +0.27(+0.65%)
Jun 20, 2016 41.81 42.14 41.70 41.76 42,713 +0.50(+1.21%)
Jun 17, 2016 41.49 41.49 41.09 41.26 22,380 -0.32(-0.76%)
Jun 16, 2016 41.21 41.62 41.00 41.58 29,918 +0.13(+0.33%)
Jun 15, 2016 41.61 41.68 41.42 41.44 26,270 -0.08(-0.19%)
Jun 14, 2016 41.31 41.66 41.19 41.52 45,475 +0.07(+0.16%)
Jun 13, 2016 41.47 41.83 41.41 41.45 16,750 -0.17(-0.42%)
Jun 10, 2016 41.94 41.94 41.50 41.63 36,259 -0.72(-1.70%)
Jun 09, 2016 42.18 42.40 42.15 42.35 54,648 -0.04(-0.09%)
Jun 08, 2016 42.43 42.49 42.28 42.39 23,838 -0.01(-0.02%)
Jun 07, 2016 42.37 42.48 42.32 42.40 29,887 +0.21(+0.50%)
Jun 06, 2016 42.12 42.34 42.10 42.18 15,226 +0.06(+0.14%)
Jun 03, 2016 42.41 42.41 41.96 42.13 14,059 -0.22(-0.52%)
Jun 02, 2016 42.14 42.36 42.14 42.35 10,283 +0.03(+0.07%)
Jun 01, 2016 42.04 42.34 42.04 42.32 15,397 +0.02(+0.05%)
May 31, 2016 42.28 42.33 42.06 42.30 21,860 +0.17(+0.41%)
May 27, 2016 41.75 42.13 42.13 42.13 18,706 +0.36(+0.85%)
May 26, 2016 41.60 41.83 41.60 41.77 211,949 +0.12(+0.28%)
May 25, 2016 41.74 41.76 41.57 41.66 24,249 +0.13(+0.30%)
May 24, 2016 40.76 41.53 40.76 41.53 61,676 +1.10(+2.71%)
May 23, 2016 40.38 40.65 40.38 40.43 32,914 +0.13(+0.31%)
May 20, 2016 39.92 40.38 39.92 40.31 40,555 +0.81(+2.05%)
May 19, 2016 39.57 39.68 39.23 39.50 8,463 -0.16(-0.41%)
May 18, 2016 39.31 39.90 39.31 39.66 28,222 +0.39(+1.00%)
May 17, 2016 39.39 39.66 39.23 39.27 12,389 -0.22(-0.56%)
May 16, 2016 38.94 39.69 38.94 39.49 21,394 +0.60(+1.53%)
May 13, 2016 38.77 39.20 38.77 38.89 41,970 +0.13(+0.32%)
May 12, 2016 39.06 39.06 38.45 38.77 78,210 -0.26(-0.67%)
May 11, 2016 39.15 39.37 39.03 39.03 13,298 -0.27(-0.69%)
May 10, 2016 38.96 39.33 38.88 39.30 39,116 +0.55(+1.42%)
May 09, 2016 38.78 38.97 38.73 38.75 9,774 -0.05(-0.12%)
May 06, 2016 38.37 38.81 38.31 38.80 28,139 +0.16(+0.42%)
May 05, 2016 38.82 38.93 38.61 38.63 11,925 +0.02(+0.05%)
May 04, 2016 38.73 38.85 38.51 38.61 29,819 -0.28(-0.72%)
May 03, 2016 39.00 39.12 38.78 38.89 30,339 -0.52(-1.32%)
May 02, 2016 39.22 39.46 39.09 39.41 30,501 +0.08(+0.20%)
Apr 29, 2016 39.98 39.98 39.08 39.34 45,020 -0.78(-1.94%)
Apr 28, 2016 40.73 41.11 40.12 40.12 32,410 -0.82(-2.00%)
Apr 27, 2016 40.45 40.99 40.44 40.93 48,850 +0.14(+0.35%)
Apr 26, 2016 40.62 40.94 40.60 40.79 28,857 +0.37(+0.90%)
Apr 25, 2016 40.24 40.52 40.24 40.42 25,325 -0.01(-0.02%)
Apr 22, 2016 40.68 40.74 40.17 40.43 47,894 -0.33(-0.80%)
Apr 21, 2016 40.98 40.98 40.68 40.76 20,676 -0.08(-0.19%)
Apr 20, 2016 40.48 41.04 40.48 40.84 29,860 +0.21(+0.52%)
Apr 19, 2016 41.04 41.04 40.39 40.63 23,853 -0.26(-0.64%)
Apr 18, 2016 40.58 40.94 40.57 40.89 22,706 +0.17(+0.43%)
Apr 15, 2016 40.91 40.92 40.65 40.71 7,496 -0.29(-0.70%)
Apr 14, 2016 41.09 41.09 40.75 41.00 11,989 -0.38(-0.93%)
Apr 13, 2016 40.89 41.41 40.89 41.39 16,816 +0.70(+1.73%)
Apr 12, 2016 40.72 40.76 40.25 40.68 22,109 +0.03(+0.07%)
Apr 11, 2016 40.98 41.24 40.65 40.65 12,804 -0.08(-0.19%)
Apr 08, 2016 41.02 41.16 40.58 40.73 14,792 +0.11(+0.26%)
Apr 07, 2016 41.03 41.05 40.51 40.63 38,566 -0.66(-1.61%)
Apr 06, 2016 40.66 41.29 40.62 41.29 33,415 +0.52(+1.27%)
Apr 05, 2016 40.90 40.99 40.75 40.77 36,516 -0.45(-1.10%)
Apr 04, 2016 41.40 41.46 41.16 41.22 11,400 -0.26(-0.63%)
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.