Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

191.14 +0.14 (+0.07%)
Streaming Delayed Price Updated: 9:40 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2009 17.39 17.39 16.88 16.90 99,168 -0.48(-2.77%)
Sep 30, 2009 17.38 17.59 17.15 17.39 19,075 +0.05(+0.32%)
Sep 29, 2009 17.49 17.50 17.25 17.33 33,834 -0.12(-0.68%)
Sep 28, 2009 17.22 17.59 17.22 17.45 13,668 +0.35(+2.07%)
Sep 25, 2009 17.12 17.22 16.86 17.10 84,918 -0.19(-1.10%)
Sep 24, 2009 17.58 17.62 17.20 17.29 36,782 -0.24(-1.35%)
Sep 23, 2009 17.69 17.82 17.52 17.52 37,415 +0.01(+0.05%)
Sep 22, 2009 17.52 17.53 17.43 17.51 11,402 +0.05(+0.31%)
Sep 21, 2009 17.33 17.50 17.26 17.46 29,012 +0.05(+0.31%)
Sep 18, 2009 17.35 17.45 17.27 17.40 27,356 +0.08(+0.47%)
Sep 17, 2009 17.49 17.51 17.31 17.32 23,772 -0.12(-0.68%)
Sep 16, 2009 17.47 17.53 17.30 17.44 55,734 +0.02(+0.10%)
Sep 15, 2009 17.30 17.42 17.24 17.42 19,358 +0.13(+0.74%)
Sep 14, 2009 17.13 17.30 17.13 17.30 13,623 +0.02(+0.10%)
Sep 11, 2009 17.35 17.35 17.13 17.28 34,272 -0.05(-0.26%)
Sep 10, 2009 17.06 17.33 17.02 17.32 52,175 +0.29(+1.71%)
Sep 09, 2009 16.84 17.06 16.74 17.03 49,945 +0.21(+1.24%)
Sep 08, 2009 16.70 16.82 16.63 16.82 14,560 +0.30(+1.84%)
Sep 04, 2009 16.20 16.52 16.20 16.52 14,435 +0.37(+2.28%)
Sep 03, 2009 16.02 16.15 15.96 16.15 9,831 +0.12(+0.76%)
Sep 02, 2009 15.90 16.09 15.90 16.03 22,040 -0.00(-0.02%)
Sep 01, 2009 16.39 16.62 15.98 16.03 77,609 -0.35(-2.11%)
Aug 31, 2009 16.60 16.60 16.27 16.38 24,123 -0.24(-1.42%)
Aug 28, 2009 16.96 16.96 16.50 16.61 19,380 +0.11(+0.66%)
Aug 27, 2009 16.39 16.50 16.10 16.50 16,674 +0.13(+0.78%)
Aug 26, 2009 16.23 16.40 16.23 16.38 9,687 +0.08(+0.48%)
Aug 25, 2009 16.33 16.40 16.28 16.30 10,793 +0.01(+0.08%)
Aug 24, 2009 16.46 16.52 16.22 16.29 41,212 -0.12(-0.72%)
Aug 21, 2009 16.30 16.42 16.15 16.40 29,414 +0.21(+1.29%)
Aug 20, 2009 16.04 16.20 16.04 16.20 27,619 +0.14(+0.85%)
Aug 19, 2009 15.69 16.06 15.69 16.06 25,412 +0.11(+0.68%)
Aug 18, 2009 15.69 15.97 15.69 15.95 82,065 +0.27(+1.72%)
Aug 17, 2009 15.82 15.86 15.63 15.68 21,853 -0.43(-2.68%)
Aug 14, 2009 16.40 16.40 16.03 16.11 14,223 -0.29(-1.78%)
Aug 13, 2009 16.35 16.40 16.12 16.40 65,768 +0.19(+1.18%)
Aug 12, 2009 15.80 16.35 15.80 16.21 45,504 +0.33(+2.05%)
Aug 11, 2009 16.01 16.01 15.79 15.89 15,695 -0.08(-0.50%)
Aug 10, 2009 16.11 16.12 15.91 15.97 15,467 -0.15(-0.90%)
Aug 07, 2009 16.21 16.26 16.00 16.11 34,710 +0.12(+0.74%)
Aug 06, 2009 16.21 16.25 15.90 16.00 15,497 -0.19(-1.18%)
Aug 05, 2009 16.32 16.32 16.02 16.19 22,149 -0.02(-0.11%)
Aug 04, 2009 16.00 16.32 16.00 16.20 50,857 +0.02(+0.11%)
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.