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 (%)
Sep 28, 2012 23.78 23.88 23.74 23.75 28,159 -0.08(-0.35%)
Sep 27, 2012 23.51 23.86 23.51 23.84 16,399 +0.40(+1.69%)
Sep 26, 2012 23.59 23.59 23.22 23.44 51,790 -0.17(-0.70%)
Sep 25, 2012 24.09 24.12 23.61 23.61 66,606 -0.34(-1.42%)
Sep 24, 2012 24.04 24.04 23.88 23.95 53,060 -0.24(-0.99%)
Sep 21, 2012 24.35 24.43 24.19 24.19 155,836 +0.04(+0.16%)
Sep 20, 2012 24.16 24.19 24.04 24.15 23,754 -0.16(-0.64%)
Sep 19, 2012 24.29 24.36 24.29 24.30 64,563 +0.01(+0.04%)
Sep 18, 2012 24.38 24.41 24.28 24.30 46,805 -0.05(-0.19%)
Sep 17, 2012 24.52 24.52 24.28 24.34 43,246 -0.20(-0.82%)
Sep 14, 2012 24.31 24.66 24.31 24.54 115,944 +0.27(+1.09%)
Sep 13, 2012 24.01 24.38 23.93 24.28 35,786 +0.27(+1.15%)
Sep 12, 2012 24.05 24.14 23.97 24.00 19,850 +0.03(+0.11%)
Sep 11, 2012 23.96 24.06 23.86 23.97 37,235 +0.06(+0.27%)
Sep 10, 2012 24.14 24.19 23.91 23.91 14,548 -0.30(-1.25%)
Sep 07, 2012 24.14 24.26 24.09 24.21 363,590 -0.08(-0.34%)
Sep 06, 2012 23.90 24.31 23.90 24.30 21,078 +0.72(+3.07%)
Sep 05, 2012 23.59 23.66 23.48 23.57 12,894 -0.05(-0.19%)
Sep 04, 2012 23.66 23.73 23.39 23.62 14,438 -0.12(-0.50%)
Aug 31, 2012 23.70 23.78 23.55 23.74 23,905 +0.21(+0.90%)
Aug 30, 2012 23.77 23.77 23.50 23.53 48,130 -0.37(-1.53%)
Aug 29, 2012 23.87 23.95 23.77 23.89 14,450 +0.02(+0.10%)
Aug 27, 2012 23.99 24.00 23.83 23.87 19,069 -0.09(-0.36%)
Aug 24, 2012 23.84 24.00 23.74 23.96 39,081 -0.02(-0.08%)
Aug 23, 2012 24.14 24.15 23.89 23.97 21,283 -0.26(-1.06%)
Aug 22, 2012 24.17 24.27 24.05 24.23 52,735 -0.01(-0.05%)
Aug 21, 2012 24.49 24.49 24.17 24.24 21,951 -0.02(-0.10%)
Aug 20, 2012 24.39 24.39 24.19 24.27 45,229 -0.18(-0.75%)
Aug 17, 2012 24.46 24.47 24.37 24.45 187,321 -0.03(-0.11%)
Aug 16, 2012 24.12 24.49 24.12 24.48 28,143 +0.45(+1.87%)
Aug 15, 2012 23.90 24.08 23.90 24.03 18,682 +0.16(+0.69%)
Aug 14, 2012 24.13 24.13 23.82 23.86 18,401 -0.19(-0.80%)
Aug 13, 2012 24.15 24.20 23.95 24.06 11,650 -0.16(-0.64%)
Aug 10, 2012 24.06 24.22 24.00 24.21 48,248 +0.13(+0.53%)
Aug 09, 2012 24.03 24.16 23.99 24.08 25,997 +0.07(+0.31%)
Aug 08, 2012 23.90 24.09 23.90 24.01 23,138 +0.07(+0.31%)
Aug 07, 2012 23.73 24.04 23.73 23.94 10,057 +0.39(+1.67%)
Aug 06, 2012 23.44 23.66 23.44 23.54 29,603 +0.24(+1.02%)
Aug 03, 2012 23.14 23.40 23.07 23.31 20,007 +0.51(+2.25%)
Aug 02, 2012 22.67 23.03 22.63 22.79 15,921 -0.12(-0.52%)
Aug 01, 2012 23.05 23.08 22.90 22.91 16,999 -0.04(-0.16%)
Jul 31, 2012 22.93 23.13 22.93 22.95 33,583 +0.01(+0.04%)
Jul 30, 2012 23.17 23.22 22.86 22.94 39,005 -0.23(-0.99%)
Jul 27, 2012 22.76 23.24 22.76 23.17 18,915 +0.47(+2.06%)
Jul 26, 2012 22.51 22.73 22.51 22.70 19,698 +0.64(+2.91%)
Jul 25, 2012 21.94 22.26 21.94 22.06 25,513 +0.25(+1.13%)
Jul 24, 2012 22.01 22.01 21.71 21.81 17,628 -0.16(-0.75%)
Jul 23, 2012 21.89 22.06 21.67 21.98 17,912 -0.36(-1.60%)
Jul 20, 2012 22.63 22.66 22.33 22.33 30,069 -0.29(-1.30%)
Jul 19, 2012 22.49 22.71 22.49 22.63 41,556 +0.27(+1.23%)
Jul 18, 2012 21.79 22.48 21.79 22.35 8,146 +0.60(+2.74%)
Jul 17, 2012 21.85 21.85 21.38 21.76 19,884 +0.05(+0.21%)
Jul 16, 2012 21.83 21.83 21.62 21.71 46,952 -0.20(-0.92%)
Jul 13, 2012 21.65 21.94 21.65 21.91 78,147 +0.28(+1.31%)
Jul 12, 2012 21.68 21.71 21.37 21.63 56,564 -0.28(-1.30%)
Jul 11, 2012 22.06 22.16 21.78 21.91 39,105 -0.12(-0.54%)
Jul 10, 2012 22.38 22.38 21.92 22.03 44,141 -0.30(-1.36%)
Jul 09, 2012 22.56 22.60 22.26 22.34 24,195 -0.26(-1.13%)
Jul 06, 2012 23.01 23.01 22.45 22.59 13,330 -0.66(-2.84%)
Jul 05, 2012 23.19 23.27 23.02 23.25 57,266 +0.01(+0.04%)
Jul 03, 2012 22.98 23.26 22.98 23.24 17,133 +0.23(+0.99%)
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.