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 (%)
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%)
Sep 01, 2016 47.58 47.83 47.32 47.83 70,836 +0.32(+0.67%)
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%)
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.