Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

189.76 +6.81 (+3.72%)
Streaming Delayed Price Updated: 12:39 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 25.34 25.34 24.92 25.11 182,942 -0.14(-0.55%)
Feb 25, 2011 25.01 25.28 24.96 25.25 329,226 +0.52(+2.11%)
Feb 24, 2011 24.49 25.06 24.37 24.73 221,823 +0.26(+1.08%)
Feb 23, 2011 24.88 24.90 24.24 24.47 266,203 -0.47(-1.87%)
Feb 22, 2011 25.52 25.56 24.89 24.93 308,023 -0.95(-3.67%)
Feb 18, 2011 25.91 25.96 25.80 25.88 201,082 +0.03(+0.11%)
Feb 17, 2011 25.61 25.91 25.56 25.85 160,829 +0.14(+0.53%)
Feb 16, 2011 25.63 25.77 25.56 25.72 270,168 +0.26(+1.04%)
Feb 15, 2011 25.57 25.59 25.36 25.45 286,589 -0.14(-0.55%)
Feb 14, 2011 25.54 25.77 25.54 25.59 191,246 +0.12(+0.48%)
Feb 11, 2011 25.28 25.53 25.11 25.47 203,303 +0.16(+0.61%)
Feb 10, 2011 24.96 25.51 24.90 25.32 293,389 +0.04(+0.14%)
Feb 09, 2011 25.39 25.48 25.17 25.28 219,214 -0.11(-0.43%)
Feb 08, 2011 25.33 25.41 25.23 25.39 183,624 +0.05(+0.18%)
Feb 07, 2011 25.32 25.50 25.28 25.34 188,848 +0.07(+0.29%)
Feb 04, 2011 25.06 25.30 24.97 25.27 273,969 +0.25(+0.99%)
Feb 03, 2011 24.98 25.06 24.73 25.02 237,389 +0.02(+0.07%)
Feb 02, 2011 24.83 25.09 24.80 25.00 206,490 +0.09(+0.37%)
Feb 01, 2011 24.51 24.99 24.51 24.91 367,257 +0.58(+2.36%)
Jan 31, 2011 24.28 24.38 24.08 24.34 190,147 +0.11(+0.45%)
Jan 28, 2011 24.96 24.97 24.06 24.23 335,530 -0.61(-2.46%)
Jan 27, 2011 24.70 24.90 24.70 24.84 235,495 +0.26(+1.08%)
Jan 26, 2011 24.49 24.76 24.36 24.58 303,655 +0.14(+0.56%)
Jan 25, 2011 24.54 24.54 24.28 24.44 302,368 -0.20(-0.81%)
Jan 24, 2011 24.28 24.64 24.18 24.64 267,147 +0.40(+1.65%)
Jan 21, 2011 24.54 24.62 24.20 24.24 188,355 -0.12(-0.49%)
Jan 20, 2011 24.47 24.48 24.07 24.36 374,874 -0.37(-1.51%)
Jan 19, 2011 25.07 25.07 24.62 24.73 298,523 -0.41(-1.63%)
Jan 18, 2011 25.04 25.16 25.01 25.14 312,639 +0.10(+0.40%)
Jan 14, 2011 24.67 25.04 24.67 25.04 284,702 +0.40(+1.63%)
Jan 13, 2011 24.62 24.74 24.55 24.64 322,499 +0.00(+0.00%)
Jan 12, 2011 24.45 24.64 24.31 24.64 376,361 +0.35(+1.43%)
Jan 11, 2011 24.38 24.38 24.20 24.29 282,913 +0.04(+0.15%)
Jan 10, 2011 24.08 24.30 23.92 24.26 412,500 +0.10(+0.42%)
Jan 07, 2011 24.26 24.26 23.86 24.16 406,646 -0.06(-0.26%)
Jan 06, 2011 24.06 24.24 23.99 24.22 319,982 +0.22(+0.91%)
Jan 05, 2011 23.68 24.00 23.60 24.00 358,604 +0.30(+1.27%)
Jan 04, 2011 23.87 23.90 23.51 23.70 309,096 -0.08(-0.35%)
Jan 03, 2011 23.69 24.02 23.69 23.78 278,992 +0.31(+1.32%)
Dec 31, 2010 23.53 23.54 23.35 23.47 211,310 -0.09(-0.39%)
Dec 30, 2010 23.60 23.60 23.51 23.56 92,508 -0.03(-0.12%)
Dec 29, 2010 23.62 23.64 23.54 23.59 191,457 +0.03(+0.12%)
Dec 28, 2010 23.68 23.70 23.45 23.56 261,520 -0.08(-0.35%)
Dec 27, 2010 23.58 23.68 23.33 23.64 77,104 +0.06(+0.27%)
Dec 23, 2010 23.64 23.64 23.53 23.58 98,888 -0.09(-0.39%)
Dec 22, 2010 23.68 23.68 23.56 23.67 181,075 -0.05(-0.23%)
Dec 21, 2010 23.57 23.73 23.57 23.73 148,935 +0.27(+1.16%)
Dec 20, 2010 23.64 23.64 23.32 23.45 201,911 -0.08(-0.35%)
Dec 17, 2010 23.54 23.65 23.50 23.54 118,901 +0.07(+0.31%)
Dec 16, 2010 23.26 23.49 23.24 23.46 312,701 +0.21(+0.90%)
Dec 15, 2010 23.46 23.55 23.19 23.25 188,827 -0.23(-0.97%)
Dec 14, 2010 23.57 23.62 23.43 23.48 134,406 -0.03(-0.12%)
Dec 13, 2010 23.79 23.79 23.51 23.51 135,015 -0.18(-0.77%)
Dec 10, 2010 23.64 23.71 23.54 23.69 152,088 +0.15(+0.62%)
Dec 09, 2010 23.72 23.72 23.46 23.54 118,337 -0.06(-0.27%)
Dec 08, 2010 23.53 23.62 23.38 23.61 161,589 +0.15(+0.66%)
Dec 07, 2010 23.72 23.78 23.44 23.45 477,420 +0.05(+0.19%)
Dec 06, 2010 23.46 23.47 23.32 23.41 278,902 -0.05(-0.23%)
Dec 03, 2010 23.26 23.51 23.19 23.46 314,883 +0.14(+0.59%)
Dec 02, 2010 23.01 23.35 22.99 23.33 642,596 +0.36(+1.59%)
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.