Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

190.68 -0.32 (-0.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 20.83 20.93 20.39 20.60 329,735 -0.10(-0.48%)
Sep 29, 2010 20.56 20.75 20.51 20.70 256,372 +0.13(+0.62%)
Sep 28, 2010 20.49 20.61 20.12 20.57 237,881 +0.20(+0.96%)
Sep 27, 2010 20.47 20.53 20.32 20.38 294,440 -0.07(-0.34%)
Sep 24, 2010 20.16 20.46 20.15 20.45 356,710 +0.54(+2.70%)
Sep 23, 2010 19.74 20.12 19.69 19.91 753,536 +0.03(+0.14%)
Sep 22, 2010 20.07 20.10 19.76 19.88 1,100,510 -0.29(-1.44%)
Sep 21, 2010 20.21 20.32 20.09 20.17 1,936,188 -0.01(-0.04%)
Sep 20, 2010 20.06 20.23 19.95 20.18 117,358 +0.20(+0.99%)
Sep 17, 2010 20.02 20.06 19.90 19.98 104,021 +0.14(+0.69%)
Sep 15, 2010 19.70 19.88 19.60 19.85 212,519 +0.05(+0.23%)
Sep 14, 2010 19.65 19.91 19.51 19.80 130,428 +0.18(+0.93%)
Sep 13, 2010 19.38 19.67 19.38 19.62 62,358 +0.48(+2.52%)
Sep 10, 2010 19.24 19.24 18.99 19.14 79,454 -0.10(-0.52%)
Sep 09, 2010 19.40 19.40 19.21 19.24 176,906 +0.04(+0.19%)
Sep 08, 2010 18.99 19.25 18.94 19.20 68,346 +0.24(+1.25%)
Sep 07, 2010 19.12 19.18 18.94 18.96 49,017 -0.17(-0.90%)
Sep 03, 2010 19.05 19.18 18.95 19.14 71,836 +0.27(+1.45%)
Sep 02, 2010 18.64 18.86 18.56 18.86 49,679 +0.28(+1.52%)
Sep 01, 2010 18.29 18.70 18.29 18.58 34,846 +0.55(+3.03%)
Aug 31, 2010 18.09 18.21 17.93 18.03 49,503 -0.17(-0.95%)
Aug 30, 2010 18.47 18.54 18.21 18.21 110,443 -0.29(-1.57%)
Aug 27, 2010 18.39 18.56 17.96 18.50 116,063 +0.25(+1.40%)
Aug 26, 2010 18.49 18.55 18.22 18.24 73,631 -0.18(-0.99%)
Aug 25, 2010 18.20 18.49 18.14 18.43 275,581 +0.10(+0.55%)
Aug 24, 2010 18.35 18.51 18.18 18.33 82,140 -0.30(-1.61%)
Aug 23, 2010 18.92 18.98 18.61 18.63 54,266 -0.23(-1.21%)
Aug 20, 2010 18.69 18.86 18.64 18.85 65,184 +0.15(+0.83%)
Aug 19, 2010 18.78 18.94 18.59 18.70 116,862 -0.15(-0.82%)
Aug 18, 2010 18.72 18.96 18.62 18.85 64,080 +0.11(+0.58%)
Aug 17, 2010 18.63 18.91 18.59 18.74 49,736 +0.25(+1.38%)
Aug 16, 2010 18.38 18.64 18.30 18.49 98,204 +0.01(+0.05%)
Aug 13, 2010 18.46 18.62 18.46 18.48 111,349 -0.02(-0.10%)
Aug 12, 2010 18.35 18.61 18.28 18.50 516,934 -0.35(-1.84%)
Aug 11, 2010 19.02 19.04 18.73 18.84 136,269 -0.60(-3.09%)
Aug 10, 2010 19.56 19.56 19.26 19.45 96,735 -0.27(-1.37%)
Aug 09, 2010 19.72 19.77 19.57 19.72 180,314 +0.11(+0.54%)
Aug 06, 2010 19.40 19.64 19.32 19.61 78,743 -0.02(-0.09%)
Aug 05, 2010 19.65 19.69 19.49 19.63 86,784 -0.12(-0.60%)
Aug 04, 2010 19.63 19.76 19.45 19.75 132,350 +0.19(+0.98%)
Aug 03, 2010 19.70 19.70 19.47 19.55 113,438 -0.06(-0.33%)
Aug 02, 2010 19.49 19.68 19.43 19.62 120,697 +0.34(+1.75%)
Jul 30, 2010 19.06 19.38 18.94 19.28 57,697 -0.02(-0.09%)
Jul 29, 2010 19.55 19.56 19.03 19.30 88,756 -0.13(-0.66%)
Jul 28, 2010 19.69 19.74 19.35 19.43 111,839 -0.24(-1.20%)
Jul 27, 2010 19.82 19.82 19.55 19.66 220,334 -0.05(-0.28%)
Jul 26, 2010 19.56 19.73 19.46 19.72 132,388 +0.18(+0.95%)
Jul 23, 2010 19.33 19.54 19.18 19.53 393,671 +0.17(+0.88%)
Jul 22, 2010 19.08 19.42 19.08 19.36 90,667 +0.56(+2.95%)
Jul 21, 2010 19.31 19.31 18.76 18.81 86,684 -0.44(-2.27%)
Jul 20, 2010 18.79 19.26 18.62 19.24 93,467 +0.17(+0.91%)
Jul 19, 2010 18.82 19.14 18.80 19.07 110,270 +0.27(+1.45%)
Jul 16, 2010 19.36 19.36 18.75 18.80 71,509 -0.62(-3.19%)
Jul 15, 2010 19.37 19.45 19.12 19.42 79,145 +0.03(+0.14%)
Jul 14, 2010 19.35 19.53 19.27 19.39 133,804 +0.10(+0.52%)
Jul 13, 2010 19.10 19.39 19.05 19.29 156,410 +0.36(+1.92%)
Jul 12, 2010 18.76 18.98 18.72 18.93 49,316 +0.18(+0.97%)
Jul 09, 2010 18.56 18.74 18.54 18.74 61,772 +0.18(+0.98%)
Jul 08, 2010 18.78 18.78 18.32 18.56 131,487 +0.08(+0.44%)
Jul 07, 2010 17.81 18.51 17.81 18.48 102,719 +0.76(+4.26%)
Jul 06, 2010 17.97 18.10 17.59 17.72 103,666 +0.02(+0.10%)
Jul 02, 2010 17.83 18.20 17.54 17.71 146,817 -0.08(-0.46%)
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.