Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

190.68 -0.32 (-0.17%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 23.16 23.16 23.06 23.14 78,593 -0.09(-0.40%)
Nov 29, 2012 23.21 23.35 23.19 23.23 7,325 +0.17(+0.76%)
Nov 28, 2012 22.68 23.05 22.57 23.05 4,195 +0.17(+0.76%)
Nov 27, 2012 22.97 23.03 22.82 22.88 10,642 -0.14(-0.59%)
Nov 26, 2012 22.93 23.02 22.84 23.02 13,990 +0.08(+0.36%)
Nov 23, 2012 22.65 22.95 22.65 22.93 5,472 +0.48(+2.13%)
Nov 21, 2012 22.36 22.46 22.35 22.46 9,282 +0.17(+0.74%)
Nov 20, 2012 22.38 22.38 22.18 22.29 16,450 -0.11(-0.49%)
Nov 19, 2012 22.23 22.41 22.20 22.40 19,926 +0.38(+1.71%)
Nov 16, 2012 22.10 22.10 21.71 22.02 15,683 -0.03(-0.13%)
Nov 15, 2012 22.08 22.16 21.96 22.05 39,656 +0.04(+0.19%)
Nov 14, 2012 22.35 22.39 21.96 22.01 63,874 -0.20(-0.90%)
Nov 13, 2012 22.27 22.44 22.21 22.21 37,700 -0.21(-0.94%)
Nov 12, 2012 22.52 22.52 22.34 22.42 12,073 -0.04(-0.16%)
Nov 09, 2012 22.36 22.71 22.36 22.46 33,836 +0.01(+0.04%)
Nov 08, 2012 22.74 22.80 22.45 22.45 26,305 -0.25(-1.10%)
Nov 07, 2012 23.08 23.08 22.65 22.69 37,700 -0.59(-2.53%)
Nov 06, 2012 23.08 23.39 23.08 23.28 30,779 +0.29(+1.24%)
Nov 05, 2012 22.75 23.06 22.75 23.00 20,369 +0.22(+0.97%)
Nov 02, 2012 23.09 23.09 22.78 22.78 16,529 -0.24(-1.04%)
Nov 01, 2012 22.44 23.04 22.44 23.02 26,222 +0.64(+2.88%)
Oct 31, 2012 22.51 22.57 22.32 22.37 41,892 -0.14(-0.61%)
Oct 26, 2012 22.57 22.51 22.51 22.51 24,764 -0.07(-0.33%)
Oct 25, 2012 22.59 22.65 22.44 22.58 61,094 +0.15(+0.66%)
Oct 24, 2012 22.77 22.77 22.42 22.44 61,895 -0.24(-1.06%)
Oct 23, 2012 22.41 22.73 22.41 22.68 21,078 +0.07(+0.33%)
Oct 19, 2012 23.08 23.08 22.59 22.60 32,314 -0.54(-2.33%)
Oct 18, 2012 23.23 23.31 23.06 23.14 45,890 -0.13(-0.57%)
Oct 17, 2012 23.30 23.37 23.19 23.27 23,161 -0.22(-0.94%)
Oct 16, 2012 23.16 23.52 23.16 23.50 25,636 +0.39(+1.67%)
Oct 15, 2012 23.01 23.11 22.91 23.11 19,204 +0.17(+0.72%)
Oct 12, 2012 23.00 23.05 22.86 22.94 48,216 -0.08(-0.37%)
Oct 11, 2012 23.10 23.23 22.98 23.03 65,982 +0.09(+0.41%)
Oct 10, 2012 23.08 23.17 22.92 22.93 69,354 -0.26(-1.11%)
Oct 09, 2012 23.60 23.60 23.16 23.19 53,982 -0.48(-2.02%)
Oct 08, 2012 23.68 23.78 23.62 23.67 21,902 -0.13(-0.54%)
Oct 05, 2012 24.04 24.13 23.80 23.80 23,999 -0.11(-0.46%)
Oct 04, 2012 23.85 23.93 23.67 23.91 15,794 +0.09(+0.39%)
Oct 03, 2012 23.90 23.93 23.76 23.82 12,048 -0.04(-0.15%)
Oct 02, 2012 23.87 23.87 23.72 23.85 83,136 +0.14(+0.58%)
Oct 01, 2012 23.85 23.97 23.65 23.72 159,248 -0.04(-0.15%)
Sep 28, 2012 23.78 23.88 23.74 23.75 28,159 -0.08(-0.35%)
Sep 27, 2012 23.51 23.86 23.51 23.84 16,399 +0.40(+1.69%)
Sep 26, 2012 23.59 23.59 23.22 23.44 51,790 -0.17(-0.70%)
Sep 25, 2012 24.09 24.12 23.61 23.61 66,606 -0.34(-1.42%)
Sep 24, 2012 24.04 24.04 23.88 23.95 53,060 -0.24(-0.99%)
Sep 21, 2012 24.35 24.43 24.19 24.19 155,836 +0.04(+0.16%)
Sep 20, 2012 24.16 24.19 24.04 24.15 23,754 -0.16(-0.64%)
Sep 19, 2012 24.29 24.36 24.29 24.30 64,563 +0.01(+0.04%)
Sep 18, 2012 24.38 24.41 24.28 24.30 46,805 -0.05(-0.19%)
Sep 17, 2012 24.52 24.52 24.28 24.34 43,246 -0.20(-0.82%)
Sep 14, 2012 24.31 24.66 24.31 24.54 115,944 +0.27(+1.09%)
Sep 13, 2012 24.01 24.38 23.93 24.28 35,786 +0.27(+1.15%)
Sep 12, 2012 24.05 24.14 23.97 24.00 19,850 +0.03(+0.11%)
Sep 11, 2012 23.96 24.06 23.86 23.97 37,235 +0.06(+0.27%)
Sep 10, 2012 24.14 24.19 23.91 23.91 14,548 -0.30(-1.25%)
Sep 07, 2012 24.14 24.26 24.09 24.21 363,590 -0.08(-0.34%)
Sep 06, 2012 23.90 24.31 23.90 24.30 21,078 +0.72(+3.07%)
Sep 05, 2012 23.59 23.66 23.48 23.57 12,894 -0.05(-0.19%)
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.