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 (%)
Feb 28, 2013 25.36 25.58 25.36 25.44 35,733 -0.04(-0.15%)
Feb 27, 2013 25.16 25.51 25.08 25.47 31,345 +0.31(+1.25%)
Feb 26, 2013 25.08 25.23 24.97 25.16 53,793 -0.23(-0.91%)
Feb 22, 2013 25.27 25.41 25.18 25.39 57,559 +0.29(+1.14%)
Feb 21, 2013 25.33 25.37 24.99 25.10 31,322 -0.40(-1.56%)
Feb 20, 2013 25.94 25.96 25.50 25.50 17,059 -0.51(-1.95%)
Feb 19, 2013 25.81 26.01 25.81 26.01 22,943 +0.22(+0.84%)
Feb 15, 2013 25.86 25.93 25.73 25.79 32,290 -0.04(-0.16%)
Feb 14, 2013 25.64 25.85 25.64 25.83 136,913 +0.18(+0.68%)
Feb 13, 2013 25.69 25.77 25.58 25.66 13,964 +0.04(+0.14%)
Feb 12, 2013 25.64 25.69 25.61 25.62 31,137 -0.03(-0.11%)
Feb 11, 2013 25.75 25.75 25.58 25.65 14,581 -0.04(-0.14%)
Feb 08, 2013 25.54 25.78 25.54 25.68 24,189 +0.16(+0.64%)
Feb 07, 2013 25.67 25.67 25.36 25.52 22,372 -0.19(-0.74%)
Feb 06, 2013 25.58 25.76 25.56 25.71 91,276 +0.28(+1.09%)
Feb 04, 2013 25.65 25.79 25.44 25.44 67,161 -0.36(-1.40%)
Feb 01, 2013 25.67 25.85 25.66 25.80 14,829 +0.30(+1.20%)
Jan 31, 2013 25.51 25.64 25.47 25.49 20,325 +0.05(+0.18%)
Jan 30, 2013 25.47 25.60 25.41 25.44 84,182 -0.03(-0.11%)
Jan 29, 2013 25.59 25.59 25.38 25.47 53,176 -0.30(-1.18%)
Jan 28, 2013 25.80 25.86 25.72 25.78 47,653 +0.06(+0.22%)
Jan 25, 2013 25.56 25.76 25.56 25.72 26,263 +0.27(+1.05%)
Jan 24, 2013 25.28 25.65 25.28 25.45 36,065 +0.05(+0.18%)
Jan 23, 2013 25.42 25.49 25.37 25.41 20,121 +0.06(+0.25%)
Jan 22, 2013 25.32 25.34 25.15 25.34 46,979 +0.06(+0.26%)
Jan 18, 2013 25.26 25.31 25.18 25.28 13,611 -0.06(-0.22%)
Jan 17, 2013 25.15 25.35 25.15 25.33 114,620 +0.30(+1.18%)
Jan 16, 2013 24.93 25.11 24.93 25.04 18,598 +0.07(+0.30%)
Jan 15, 2013 24.90 24.99 24.82 24.96 16,778 -0.01(-0.04%)
Jan 14, 2013 24.86 25.01 24.76 24.97 54,063 +0.06(+0.24%)
Jan 11, 2013 24.86 24.93 24.82 24.91 20,718 +0.10(+0.40%)
Jan 10, 2013 24.74 24.83 24.61 24.82 26,920 +0.19(+0.79%)
Jan 09, 2013 24.55 24.65 24.54 24.62 45,183 +0.19(+0.79%)
Jan 08, 2013 24.61 24.61 24.33 24.43 7,576 -0.16(-0.64%)
Jan 07, 2013 24.49 24.61 24.49 24.59 42,169 -0.01(-0.04%)
Jan 04, 2013 24.59 24.65 24.48 24.60 15,703 +0.07(+0.29%)
Jan 03, 2013 24.72 24.79 24.48 24.52 18,455 -0.24(-0.96%)
Jan 02, 2013 24.55 24.76 24.40 24.76 33,832 +0.91(+3.83%)
Dec 31, 2012 23.48 23.89 23.39 23.85 32,701 +0.37(+1.57%)
Dec 28, 2012 23.61 23.68 23.46 23.48 23,433 -0.28(-1.17%)
Dec 27, 2012 23.86 23.86 23.41 23.75 22,669 -0.04(-0.15%)
Dec 26, 2012 23.89 24.00 23.77 23.79 10,164 -0.05(-0.19%)
Dec 24, 2012 23.84 23.88 23.78 23.84 16,159 -0.12(-0.50%)
Dec 21, 2012 23.87 24.03 23.86 23.96 30,130 -0.52(-2.14%)
Dec 20, 2012 24.43 24.48 24.29 24.48 10,903 +0.05(+0.21%)
Dec 19, 2012 24.46 24.63 24.43 24.43 33,301 +0.05(+0.19%)
Dec 18, 2012 24.04 24.40 24.02 24.38 18,595 +0.44(+1.82%)
Dec 17, 2012 23.87 23.95 23.80 23.95 86,481 +0.12(+0.50%)
Dec 14, 2012 23.85 23.95 23.73 23.83 33,361 -0.03(-0.12%)
Dec 13, 2012 23.99 24.20 23.80 23.85 58,662 -0.11(-0.46%)
Dec 12, 2012 24.13 24.14 23.95 23.97 21,319 -0.09(-0.38%)
Dec 11, 2012 23.81 24.12 23.81 24.06 42,447 +0.34(+1.41%)
Dec 10, 2012 23.62 23.76 23.62 23.72 35,769 +0.20(+0.85%)
Dec 07, 2012 23.56 23.56 23.40 23.52 20,839 +0.04(+0.16%)
Dec 06, 2012 23.25 23.50 23.25 23.49 50,867 +0.29(+1.23%)
Dec 05, 2012 23.20 23.31 23.02 23.20 18,595 +0.00(+0.00%)
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.