Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

108.99 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 47.61 47.61 47.25 47.51 26,413 -0.13(-0.26%)
Aug 30, 2016 47.81 47.93 47.45 47.63 50,314 -0.14(-0.30%)
Aug 29, 2016 47.81 47.95 47.78 47.78 133,150 +0.11(+0.22%)
Aug 26, 2016 47.36 47.88 47.32 47.67 31,482 +0.47(+1.00%)
Aug 25, 2016 47.01 47.39 47.01 47.20 37,293 +0.16(+0.34%)
Aug 24, 2016 47.43 47.49 46.90 47.04 69,206 -0.41(-0.86%)
Aug 23, 2016 47.44 47.60 47.44 47.45 28,718 +0.27(+0.57%)
Aug 22, 2016 47.23 47.31 47.00 47.18 81,318 -0.07(-0.14%)
Aug 19, 2016 46.86 47.31 46.86 47.25 21,727 +0.39(+0.82%)
Aug 18, 2016 46.50 46.88 46.50 46.86 27,423 +0.44(+0.96%)
Aug 17, 2016 46.46 46.46 46.21 46.42 15,397 -0.09(-0.19%)
Aug 16, 2016 46.61 46.67 46.45 46.50 75,904 -0.16(-0.35%)
Aug 15, 2016 46.27 46.80 46.24 46.67 42,856 +0.53(+1.15%)
Aug 12, 2016 45.98 46.16 45.88 46.14 20,771 +0.23(+0.51%)
Aug 11, 2016 45.74 45.96 45.65 45.90 147,073 +0.38(+0.84%)
Aug 10, 2016 45.84 45.84 45.46 45.52 12,965 -0.22(-0.48%)
Aug 09, 2016 45.74 45.86 45.69 45.74 14,954 +0.14(+0.30%)
Aug 08, 2016 45.87 45.87 45.56 45.60 33,327 -0.08(-0.17%)
Aug 05, 2016 45.32 45.75 45.32 45.68 43,497 +0.66(+1.46%)
Aug 04, 2016 44.76 45.06 44.76 45.03 34,345 +0.35(+0.78%)
Aug 03, 2016 44.34 44.68 44.34 44.68 16,603 +0.19(+0.43%)
Aug 02, 2016 45.16 45.16 44.22 44.48 73,431 -0.63(-1.39%)
Aug 01, 2016 45.08 45.25 44.99 45.11 63,673 -0.01(-0.02%)
Jul 29, 2016 45.38 45.38 44.90 45.12 25,554 -0.27(-0.60%)
Jul 28, 2016 45.40 45.50 45.27 45.39 7,087 +0.03(+0.06%)
Jul 27, 2016 45.83 45.83 45.19 45.36 21,022 -0.27(-0.59%)
Jul 26, 2016 44.97 45.69 44.81 45.63 65,185 +1.04(+2.34%)
Jul 25, 2016 44.46 44.59 44.46 44.59 16,393 +0.14(+0.30%)
Jul 22, 2016 44.07 44.47 43.96 44.46 181,521 +0.26(+0.59%)
Jul 21, 2016 44.50 44.55 44.07 44.19 41,086 -0.30(-0.68%)
Jul 20, 2016 44.02 44.53 44.02 44.50 45,957 +0.59(+1.35%)
Jul 19, 2016 44.06 44.06 43.84 43.90 16,447 -0.16(-0.37%)
Jul 18, 2016 43.86 44.12 43.86 44.07 14,194 +0.39(+0.88%)
Jul 15, 2016 43.86 43.86 43.62 43.68 9,257 -0.15(-0.35%)
Jul 14, 2016 43.81 43.89 43.75 43.84 22,554 +0.22(+0.51%)
Jul 13, 2016 43.62 43.82 43.57 43.62 17,681 +0.06(+0.14%)
Jul 12, 2016 42.98 43.62 42.98 43.56 32,377 +0.74(+1.74%)
Jul 11, 2016 42.73 42.96 42.73 42.81 11,121 +0.36(+0.84%)
Jul 08, 2016 41.90 42.49 41.60 42.46 21,090 +0.86(+2.07%)
Jul 07, 2016 41.39 41.79 41.39 41.60 14,936 +0.60(+1.46%)
Jul 05, 2016 41.25 41.25 40.77 41.00 14,038 -0.59(-1.42%)
Jul 01, 2016 41.63 41.59 41.59 41.59 26,920 -0.26(-0.62%)
Jun 30, 2016 41.21 41.85 41.21 41.85 28,807 +0.67(+1.62%)
Jun 29, 2016 40.54 41.30 40.54 41.18 56,068 +0.94(+2.33%)
Jun 28, 2016 39.75 40.24 39.75 40.24 19,207 +1.01(+2.58%)
Jun 27, 2016 40.35 40.35 39.08 39.23 48,370 -1.54(-3.77%)
Jun 24, 2016 41.42 41.75 40.77 40.77 49,813 -2.15(-5.02%)
Jun 23, 2016 42.36 42.92 42.36 42.92 22,633 +1.00(+2.40%)
Jun 22, 2016 42.17 42.24 41.89 41.92 8,231 -0.15(-0.35%)
Jun 21, 2016 41.88 42.14 41.88 42.06 20,138 +0.27(+0.65%)
Jun 20, 2016 41.84 42.17 41.74 41.79 42,680 +0.50(+1.21%)
Jun 17, 2016 41.52 41.52 41.12 41.29 22,362 -0.32(-0.76%)
Jun 16, 2016 41.25 41.65 41.03 41.61 29,895 +0.13(+0.33%)
Jun 15, 2016 41.64 41.72 41.46 41.48 26,250 -0.08(-0.19%)
Jun 14, 2016 41.34 41.69 41.23 41.55 45,439 +0.07(+0.16%)
Jun 13, 2016 41.51 41.86 41.44 41.49 16,737 -0.17(-0.42%)
Jun 10, 2016 41.98 41.98 41.53 41.66 36,230 -0.72(-1.70%)
Jun 09, 2016 42.21 42.43 42.18 42.38 54,605 -0.04(-0.09%)
Jun 08, 2016 42.46 42.52 42.31 42.42 23,819 -0.01(-0.02%)
Jun 07, 2016 42.40 42.52 42.35 42.43 29,863 +0.21(+0.50%)
Jun 06, 2016 42.15 42.37 42.13 42.22 15,214 +0.06(+0.14%)
Jun 03, 2016 42.44 42.44 42.00 42.16 14,048 -0.22(-0.52%)
Jun 02, 2016 42.17 42.40 42.17 42.38 10,275 +0.03(+0.07%)
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.