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 (%)
Dec 31, 2009 19.51 19.29 19.29 19.29 72,791 -0.19(-0.98%)
Dec 30, 2009 19.29 19.48 19.29 19.48 40,181 +0.18(+0.94%)
Dec 29, 2009 19.40 19.40 19.25 19.30 38,848 -0.10(-0.52%)
Dec 28, 2009 19.46 19.53 19.30 19.40 79,711 -0.04(-0.19%)
Dec 24, 2009 19.25 19.43 19.23 19.43 59,716 +0.22(+1.14%)
Dec 23, 2009 19.19 19.22 19.07 19.22 193,980 +0.16(+0.86%)
Dec 22, 2009 19.03 19.10 18.98 19.05 88,197 +0.07(+0.35%)
Dec 21, 2009 18.83 19.01 18.83 18.99 89,709 +0.26(+1.41%)
Dec 18, 2009 18.62 18.72 18.52 18.72 30,274 +0.25(+1.33%)
Dec 17, 2009 18.59 18.66 18.43 18.48 42,087 -0.22(-1.17%)
Dec 16, 2009 18.61 18.80 18.61 18.70 68,585 +0.27(+1.48%)
Dec 15, 2009 18.42 18.56 18.34 18.42 24,591 -0.07(-0.39%)
Dec 14, 2009 18.40 18.50 18.31 18.50 103,503 +0.25(+1.34%)
Dec 11, 2009 18.42 18.42 18.16 18.25 51,358 -0.12(-0.64%)
Dec 10, 2009 18.43 18.49 18.31 18.37 44,566 +0.03(+0.15%)
Dec 09, 2009 18.18 18.36 18.03 18.34 50,255 +0.09(+0.50%)
Dec 08, 2009 18.27 18.30 18.04 18.25 56,287 -0.06(-0.35%)
Dec 07, 2009 18.36 18.43 18.28 18.31 42,520 +0.02(+0.13%)
Dec 04, 2009 18.35 18.45 18.03 18.29 83,501 +0.28(+1.53%)
Dec 03, 2009 18.20 18.25 18.01 18.01 95,752 -0.07(-0.40%)
Dec 02, 2009 18.02 18.18 18.00 18.09 43,020 +0.15(+0.86%)
Dec 01, 2009 17.77 18.04 17.77 17.93 33,827 +0.31(+1.75%)
Nov 30, 2009 17.59 17.62 17.40 17.62 27,195 +0.00(+0.01%)
Nov 27, 2009 17.38 17.90 17.27 17.62 30,153 -0.31(-1.73%)
Nov 25, 2009 17.90 17.94 17.84 17.93 25,637 +0.10(+0.56%)
Nov 24, 2009 17.90 17.90 17.70 17.83 30,345 -0.06(-0.36%)
Nov 23, 2009 17.80 18.00 17.80 17.90 53,349 +0.27(+1.55%)
Nov 20, 2009 17.65 17.65 17.51 17.62 72,713 -0.17(-0.97%)
Nov 19, 2009 17.96 17.96 17.61 17.80 101,933 -0.35(-1.95%)
Nov 18, 2009 18.23 18.23 18.00 18.15 93,969 -0.19(-1.04%)
Nov 17, 2009 18.25 18.34 18.16 18.34 73,062 +0.04(+0.20%)
Nov 16, 2009 18.15 18.35 18.12 18.30 110,889 +0.27(+1.51%)
Nov 13, 2009 17.93 18.09 17.84 18.03 124,825 +0.20(+1.12%)
Nov 12, 2009 18.00 18.12 17.80 17.83 42,025 -0.15(-0.86%)
Nov 11, 2009 18.02 18.14 17.90 17.99 150,909 +0.13(+0.71%)
Nov 10, 2009 17.90 17.98 17.78 17.86 157,983 -0.02(-0.10%)
Nov 09, 2009 17.60 17.91 17.59 17.88 702,291 +0.45(+2.61%)
Nov 06, 2009 17.27 17.44 17.27 17.42 76,229 +0.06(+0.37%)
Nov 05, 2009 17.14 17.44 17.14 17.36 45,879 +0.40(+2.36%)
Nov 04, 2009 17.02 17.16 16.96 16.96 54,240 +0.08(+0.47%)
Nov 03, 2009 16.81 16.89 16.70 16.88 16,444 +0.00(+0.02%)
Nov 02, 2009 16.82 17.00 16.62 16.88 111,551 +0.06(+0.38%)
Oct 30, 2009 17.24 17.24 16.77 16.81 38,359 -0.50(-2.89%)
Oct 29, 2009 17.02 17.32 17.02 17.31 104,550 +0.47(+2.81%)
Oct 28, 2009 17.22 17.34 16.84 16.84 71,076 -0.48(-2.78%)
Oct 27, 2009 17.59 17.73 17.27 17.32 99,087 -0.32(-1.80%)
Oct 26, 2009 17.73 18.05 17.59 17.64 50,022 -0.09(-0.51%)
Oct 23, 2009 17.77 18.04 17.67 17.73 25,439 -0.25(-1.41%)
Oct 22, 2009 17.76 18.01 17.65 17.99 16,407 +0.21(+1.18%)
Oct 21, 2009 17.90 18.08 17.71 17.78 24,966 -0.13(-0.71%)
Oct 20, 2009 17.80 18.03 17.80 17.90 33,897 -0.08(-0.45%)
Oct 19, 2009 17.72 17.99 17.50 17.99 15,066 +0.26(+1.49%)
Oct 16, 2009 17.81 17.81 17.54 17.72 66,663 -0.18(-1.01%)
Oct 15, 2009 17.93 17.93 17.81 17.90 19,678 -0.09(-0.51%)
Oct 14, 2009 18.13 18.13 17.93 18.00 96,703 +0.19(+1.07%)
Oct 13, 2009 17.77 17.88 17.70 17.80 42,362 +0.05(+0.31%)
Oct 12, 2009 17.82 17.88 17.64 17.75 36,418 +0.10(+0.57%)
Oct 09, 2009 17.31 17.65 17.31 17.65 30,367 +0.27(+1.57%)
Oct 08, 2009 17.41 17.46 17.25 17.38 39,153 +0.09(+0.53%)
Oct 07, 2009 17.26 17.30 17.18 17.29 47,307 -0.02(-0.11%)
Oct 06, 2009 17.06 17.36 17.06 17.30 29,310 +0.35(+2.04%)
Oct 05, 2009 16.80 17.03 16.73 16.96 24,874 +0.24(+1.45%)
Oct 02, 2009 16.60 16.94 16.58 16.72 91,614 -0.19(-1.11%)
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.