Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

184.18 -0.47 (-0.25%)
Streaming Delayed Price Updated: 3:42 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 22.92 23.12 22.92 22.94 33,592 +0.01(+0.04%)
Jul 30, 2012 23.16 23.22 22.86 22.93 39,015 -0.23(-0.99%)
Jul 27, 2012 22.75 23.24 22.75 23.16 18,920 +0.47(+2.06%)
Jul 26, 2012 22.50 22.72 22.50 22.70 19,703 +0.64(+2.91%)
Jul 25, 2012 21.94 22.25 21.94 22.05 25,519 +0.25(+1.13%)
Jul 24, 2012 22.01 22.01 21.71 21.81 17,633 -0.16(-0.75%)
Jul 23, 2012 21.89 22.05 21.66 21.97 17,917 -0.36(-1.60%)
Jul 20, 2012 22.62 22.65 22.33 22.33 30,077 -0.29(-1.30%)
Jul 19, 2012 22.48 22.71 22.48 22.62 41,566 +0.27(+1.23%)
Jul 18, 2012 21.78 22.48 21.78 22.35 8,148 +0.60(+2.74%)
Jul 17, 2012 21.84 21.84 21.38 21.75 19,889 +0.05(+0.21%)
Jul 16, 2012 21.83 21.83 21.61 21.71 46,963 -0.20(-0.92%)
Jul 13, 2012 21.64 21.93 21.64 21.91 78,167 +0.28(+1.31%)
Jul 12, 2012 21.67 21.71 21.37 21.62 56,578 -0.28(-1.30%)
Jul 11, 2012 22.05 22.16 21.78 21.91 39,115 -0.12(-0.54%)
Jul 10, 2012 22.37 22.37 21.92 22.03 44,152 -0.30(-1.36%)
Jul 09, 2012 22.56 22.59 22.26 22.33 24,202 -0.26(-1.13%)
Jul 06, 2012 23.01 23.01 22.44 22.59 13,333 -0.66(-2.84%)
Jul 05, 2012 23.18 23.26 23.02 23.24 57,280 +0.01(+0.04%)
Jul 03, 2012 22.97 23.25 22.97 23.23 17,137 +0.23(+0.99%)
Jul 02, 2012 23.20 23.20 22.90 23.01 54,491 -0.06(-0.28%)
Jun 29, 2012 22.70 23.08 22.68 23.07 49,564 +0.92(+4.17%)
Jun 28, 2012 22.38 22.38 21.98 22.15 25,142 -0.39(-1.74%)
Jun 27, 2012 22.36 22.59 22.36 22.54 20,161 +0.22(+0.98%)
Jun 26, 2012 22.29 22.36 22.11 22.32 9,003 +0.13(+0.57%)
Jun 25, 2012 22.55 22.55 22.15 22.19 28,126 -0.56(-2.45%)
Jun 22, 2012 22.60 22.75 22.56 22.75 17,676 +0.27(+1.22%)
Jun 21, 2012 23.26 23.26 22.47 22.48 66,833 -0.80(-3.42%)
Jun 20, 2012 23.23 23.36 23.17 23.27 54,604 +0.02(+0.10%)
Jun 19, 2012 23.14 23.33 23.13 23.25 34,297 +0.24(+1.06%)
Jun 18, 2012 22.71 23.10 22.71 23.01 27,107 +0.16(+0.68%)
Jun 15, 2012 22.59 22.85 22.58 22.85 26,425 +0.38(+1.67%)
Jun 14, 2012 22.43 22.55 22.32 22.48 29,696 +0.00(+0.00%)
Jun 13, 2012 22.57 22.74 22.43 22.48 49,540 -0.15(-0.65%)
Jun 12, 2012 22.35 22.63 22.27 22.62 17,539 +0.36(+1.60%)
Jun 11, 2012 22.89 22.89 22.25 22.26 15,192 -0.42(-1.86%)
Jun 08, 2012 22.35 22.72 22.35 22.69 28,258 +0.21(+0.94%)
Jun 07, 2012 22.92 22.93 22.47 22.48 69,884 -0.19(-0.85%)
Jun 06, 2012 22.22 22.68 22.22 22.67 110,101 +0.64(+2.91%)
Jun 05, 2012 21.61 22.06 21.61 22.03 38,571 +0.35(+1.61%)
Jun 04, 2012 21.67 21.80 21.44 21.68 214,275 +0.08(+0.38%)
Jun 01, 2012 21.84 21.95 21.60 21.60 68,497 -0.71(-3.16%)
May 31, 2012 22.42 22.42 22.05 22.30 138,335 -0.15(-0.65%)
May 30, 2012 22.44 22.52 22.38 22.45 13,649 -0.40(-1.76%)
May 29, 2012 22.80 22.97 22.68 22.85 19,855 +0.28(+1.26%)
May 25, 2012 22.45 22.67 22.45 22.57 14,179 +0.10(+0.45%)
May 24, 2012 22.79 22.79 22.33 22.47 34,139 -0.37(-1.60%)
May 23, 2012 22.48 22.83 22.38 22.83 37,208 +0.07(+0.32%)
May 22, 2012 22.75 22.91 22.66 22.76 46,398 -0.14(-0.60%)
May 21, 2012 22.33 22.91 22.26 22.90 132,825 +0.59(+2.65%)
May 18, 2012 22.92 22.92 22.31 22.31 49,784 -0.48(-2.11%)
May 17, 2012 23.21 23.25 22.79 22.79 72,613 -0.43(-1.85%)
May 16, 2012 23.57 23.65 23.22 23.22 34,635 -0.28(-1.21%)
May 15, 2012 23.73 23.87 23.48 23.50 22,282 -0.05(-0.19%)
May 14, 2012 23.45 23.70 23.43 23.55 85,903 -0.14(-0.58%)
May 11, 2012 23.52 23.90 23.52 23.68 36,205 +0.07(+0.31%)
May 10, 2012 23.99 24.00 23.51 23.61 48,528 -0.28(-1.18%)
May 09, 2012 23.61 23.96 23.53 23.90 96,627 -0.09(-0.39%)
May 08, 2012 23.81 23.99 23.52 23.99 111,720 -0.06(-0.27%)
May 07, 2012 24.05 24.16 23.98 24.05 41,934 -0.16(-0.68%)
May 04, 2012 24.65 24.65 24.17 24.22 48,991 -0.56(-2.25%)
May 03, 2012 25.24 25.24 24.75 24.77 50,635 -0.49(-1.92%)
May 02, 2012 25.06 25.26 25.00 25.26 79,095 -0.03(-0.12%)
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.