Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

182.95 -1.70 (-0.92%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2012 25.08 25.47 25.08 25.29 78,314 +0.18(+0.70%)
Apr 30, 2012 25.09 25.18 25.07 25.11 52,922 -0.03(-0.11%)
Apr 27, 2012 25.22 25.25 25.01 25.14 26,485 -0.07(-0.28%)
Apr 26, 2012 24.89 25.23 24.89 25.21 24,086 +0.36(+1.46%)
Apr 25, 2012 24.66 24.86 24.65 24.85 23,283 +0.49(+1.99%)
Apr 24, 2012 24.64 24.64 24.32 24.36 43,363 -0.27(-1.12%)
Apr 23, 2012 24.61 24.66 24.36 24.64 99,127 -0.27(-1.07%)
Apr 20, 2012 25.20 25.20 24.88 24.90 31,742 -0.31(-1.24%)
Apr 19, 2012 25.35 25.72 25.11 25.21 15,007 -0.24(-0.94%)
Apr 18, 2012 25.36 25.53 25.36 25.45 32,231 -0.07(-0.27%)
Apr 17, 2012 25.36 25.62 25.36 25.52 48,345 +0.41(+1.63%)
Apr 16, 2012 25.29 25.33 24.93 25.11 31,859 -0.04(-0.15%)
Apr 13, 2012 25.42 25.45 25.15 25.15 40,016 -0.42(-1.65%)
Apr 12, 2012 25.23 25.59 25.23 25.57 17,298 +0.39(+1.56%)
Apr 11, 2012 25.21 25.36 25.12 25.18 36,516 +0.19(+0.77%)
Apr 10, 2012 25.43 25.50 24.93 24.98 121,008 -0.43(-1.69%)
Apr 09, 2012 25.41 25.51 25.24 25.42 25,285 -0.32(-1.25%)
Apr 05, 2012 25.61 25.74 25.61 25.74 26,838 -0.02(-0.07%)
Apr 04, 2012 25.92 25.96 25.60 25.75 19,433 -0.44(-1.68%)
Apr 03, 2012 26.40 26.40 26.11 26.19 10,998 -0.26(-0.97%)
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.