Skip to main content

Nasdaq 100 EW Index Fund (NQ: QQEW )

123.39 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 40.36 40.62 40.36 40.47 101,195 +0.09(+0.21%)
Mar 30, 2016 40.46 40.64 40.35 40.39 37,916 +0.13(+0.33%)
Mar 29, 2016 39.61 40.28 39.55 40.25 131,470 +0.50(+1.25%)
Mar 28, 2016 39.87 39.87 39.66 39.75 102,551 +0.00(+0.00%)
Mar 24, 2016 39.55 39.75 39.75 39.75 117,278 -0.06(-0.14%)
Mar 23, 2016 40.21 40.21 39.78 39.81 43,204 -0.56(-1.38%)
Mar 22, 2016 39.99 40.44 39.99 40.37 27,320 +0.07(+0.17%)
Mar 21, 2016 40.05 40.31 40.05 40.30 18,750 +0.12(+0.31%)
Mar 18, 2016 39.94 40.20 39.92 40.18 58,990 +0.32(+0.79%)
Mar 17, 2016 39.78 39.93 39.56 39.86 78,168 +0.07(+0.17%)
Mar 16, 2016 39.45 39.86 39.35 39.80 82,733 +0.34(+0.87%)
Mar 15, 2016 39.44 39.51 39.37 39.45 28,582 -0.32(-0.79%)
Mar 14, 2016 39.63 39.82 39.61 39.77 60,504 +0.03(+0.07%)
Mar 11, 2016 39.42 39.74 39.34 39.74 43,854 +0.83(+2.14%)
Mar 10, 2016 39.24 39.38 38.52 38.91 28,798 -0.10(-0.24%)
Mar 09, 2016 38.95 39.03 38.77 39.00 45,400 +0.23(+0.59%)
Mar 08, 2016 39.18 39.18 38.78 38.78 29,624 -0.63(-1.60%)
Mar 07, 2016 39.09 39.64 39.09 39.41 77,120 +0.08(+0.19%)
Mar 04, 2016 39.35 39.59 39.15 39.33 40,913 +0.04(+0.10%)
Mar 03, 2016 39.23 39.31 38.99 39.29 72,631 +0.07(+0.17%)
Mar 02, 2016 39.25 39.25 38.97 39.22 137,707 -0.02(-0.05%)
Mar 01, 2016 38.49 39.24 38.38 39.24 122,234 +1.05(+2.75%)
Feb 29, 2016 38.45 38.66 38.18 38.19 44,591 -0.30(-0.77%)
Feb 26, 2016 38.71 38.71 38.39 38.49 55,454 +0.06(+0.15%)
Feb 25, 2016 38.09 38.43 37.86 38.43 31,010 +0.40(+1.05%)
Feb 24, 2016 37.21 38.08 37.00 38.03 71,097 +0.40(+1.07%)
Feb 23, 2016 38.02 38.05 37.63 37.63 380,416 -0.55(-1.45%)
Feb 22, 2016 37.88 38.18 37.88 38.18 47,587 +0.64(+1.70%)
Feb 19, 2016 37.26 37.56 37.07 37.54 126,135 +0.17(+0.46%)
Feb 18, 2016 37.83 37.83 37.33 37.37 146,943 -0.34(-0.91%)
Feb 17, 2016 37.10 37.73 37.10 37.72 138,516 +0.88(+2.39%)
Feb 16, 2016 36.33 36.84 36.30 36.84 204,275 +0.95(+2.63%)
Feb 12, 2016 35.49 35.89 35.89 35.89 121,877 +0.75(+2.15%)
Feb 11, 2016 34.64 35.37 34.64 35.14 228,525 -0.21(-0.61%)
Feb 10, 2016 35.48 36.02 35.29 35.35 107,332 +0.24(+0.69%)
Feb 09, 2016 34.83 35.63 34.79 35.11 219,755 -0.23(-0.65%)
Feb 08, 2016 35.71 35.71 34.74 35.34 232,305 -0.91(-2.50%)
Feb 05, 2016 37.40 37.40 36.12 36.24 238,491 -1.24(-3.31%)
Feb 04, 2016 37.29 37.78 37.23 37.49 75,904 +0.14(+0.38%)
Feb 03, 2016 37.58 37.58 36.56 37.34 99,819 +0.03(+0.08%)
Feb 02, 2016 38.05 38.05 37.17 37.31 361,195 -1.13(-2.93%)
Feb 01, 2016 37.94 38.46 37.78 38.44 96,959 +0.35(+0.93%)
Jan 29, 2016 37.20 38.13 37.20 38.09 63,134 +0.96(+2.60%)
Jan 28, 2016 37.51 37.51 36.69 37.12 70,535 -0.05(-0.13%)
Jan 27, 2016 37.78 38.02 37.00 37.17 60,473 -0.72(-1.89%)
Jan 26, 2016 37.52 38.02 37.33 37.89 70,515 +0.50(+1.33%)
Jan 25, 2016 37.89 37.90 37.34 37.39 36,575 -0.61(-1.61%)
Jan 22, 2016 37.85 38.07 37.73 38.00 126,138 +0.83(+2.24%)
Jan 21, 2016 37.20 37.59 36.89 37.17 92,320 +0.10(+0.26%)
Jan 20, 2016 36.55 37.40 35.73 37.08 490,895 -0.06(-0.15%)
Jan 19, 2016 37.61 37.70 36.74 37.13 193,218 -0.01(-0.03%)
Jan 15, 2016 37.13 37.14 37.14 37.14 427,619 -1.11(-2.90%)
Jan 14, 2016 37.78 38.56 37.12 38.25 125,696 +0.65(+1.73%)
Jan 13, 2016 39.11 39.15 37.54 37.60 101,509 -1.40(-3.60%)
Jan 12, 2016 38.90 39.19 38.48 39.00 394,081 +0.42(+1.09%)
Jan 11, 2016 38.69 38.79 38.05 38.58 598,849 -0.10(-0.25%)
Jan 08, 2016 39.41 39.46 38.61 38.68 76,789 -0.42(-1.07%)
Jan 07, 2016 39.32 39.81 39.05 39.10 81,548 -1.06(-2.64%)
Jan 06, 2016 40.09 40.38 39.85 40.16 43,238 -0.52(-1.27%)
Jan 05, 2016 40.83 40.85 40.51 40.68 62,491 -0.04(-0.09%)
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.