Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

114.42 +5.43 (+4.98%)
Official Closing Price Updated: 4:15 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 18.19 18.19 17.45 17.54 194,698 -0.52(-2.88%)
Jan 28, 2010 18.57 18.57 17.90 18.06 612,774 -0.52(-2.79%)
Jan 27, 2010 18.35 18.60 18.25 18.58 91,499 +0.16(+0.89%)
Jan 26, 2010 18.38 18.65 18.33 18.42 54,933 -0.05(-0.30%)
Jan 25, 2010 18.53 18.56 18.35 18.47 105,396 +0.15(+0.80%)
Jan 22, 2010 19.03 19.03 18.31 18.33 453,484 -0.77(-4.01%)
Jan 21, 2010 19.28 19.44 18.97 19.09 97,816 -0.09(-0.47%)
Jan 20, 2010 19.28 19.28 18.90 19.18 95,539 -0.26(-1.31%)
Jan 19, 2010 19.16 19.46 19.16 19.44 71,557 +0.24(+1.22%)
Jan 15, 2010 19.54 19.20 19.20 19.20 154,091 -0.34(-1.76%)
Jan 14, 2010 19.48 19.57 19.42 19.55 71,656 +0.04(+0.21%)
Jan 13, 2010 19.38 19.57 19.13 19.51 79,540 +0.32(+1.69%)
Jan 12, 2010 19.46 19.46 19.07 19.18 63,484 -0.38(-1.96%)
Jan 11, 2010 19.71 19.71 19.43 19.57 136,156 -0.03(-0.14%)
Jan 08, 2010 19.40 19.60 19.33 19.59 119,347 +0.21(+1.08%)
Jan 07, 2010 19.52 19.52 19.31 19.38 221,513 -0.16(-0.84%)
Jan 06, 2010 19.66 19.70 19.50 19.55 176,524 -0.09(-0.46%)
Jan 05, 2010 19.71 19.72 19.52 19.64 119,323 -0.02(-0.09%)
Jan 04, 2010 19.61 19.82 19.58 19.66 106,015 +0.32(+1.65%)
Dec 31, 2009 19.56 19.34 19.34 19.34 72,603 -0.19(-0.98%)
Dec 30, 2009 19.34 19.53 19.34 19.53 40,077 +0.18(+0.94%)
Dec 29, 2009 19.45 19.45 19.30 19.35 38,748 -0.10(-0.52%)
Dec 28, 2009 19.51 19.58 19.35 19.45 79,506 -0.04(-0.19%)
Dec 24, 2009 19.30 19.49 19.28 19.49 59,562 +0.22(+1.14%)
Dec 23, 2009 19.24 19.27 19.11 19.27 193,481 +0.16(+0.86%)
Dec 22, 2009 19.07 19.15 19.03 19.10 87,970 +0.07(+0.35%)
Dec 21, 2009 18.88 19.06 18.88 19.04 89,478 +0.26(+1.41%)
Dec 18, 2009 18.67 18.77 18.57 18.77 30,196 +0.25(+1.33%)
Dec 17, 2009 18.63 18.71 18.48 18.52 41,979 -0.22(-1.17%)
Dec 16, 2009 18.66 18.85 18.66 18.74 68,409 +0.27(+1.48%)
Dec 15, 2009 18.47 18.61 18.39 18.47 24,527 -0.07(-0.39%)
Dec 14, 2009 18.45 18.54 18.35 18.54 103,236 +0.25(+1.34%)
Dec 11, 2009 18.47 18.47 18.21 18.30 51,226 -0.12(-0.64%)
Dec 10, 2009 18.48 18.53 18.36 18.42 44,452 +0.03(+0.15%)
Dec 09, 2009 18.22 18.41 18.08 18.39 50,125 +0.09(+0.50%)
Dec 08, 2009 18.32 18.35 18.08 18.30 56,142 -0.06(-0.35%)
Dec 07, 2009 18.41 18.48 18.33 18.36 42,410 +0.02(+0.13%)
Dec 04, 2009 18.40 18.50 18.08 18.34 83,286 +0.28(+1.53%)
Dec 03, 2009 18.24 18.30 18.06 18.06 95,506 -0.07(-0.40%)
Dec 02, 2009 18.07 18.22 18.04 18.13 42,910 +0.15(+0.86%)
Dec 01, 2009 17.81 18.09 17.81 17.98 33,739 +0.31(+1.75%)
Nov 30, 2009 17.63 17.67 17.45 17.67 27,125 +0.00(+0.01%)
Nov 27, 2009 17.42 17.95 17.31 17.67 30,075 -0.31(-1.73%)
Nov 25, 2009 17.95 17.99 17.89 17.98 25,571 +0.10(+0.56%)
Nov 24, 2009 17.95 17.95 17.75 17.88 30,267 -0.06(-0.36%)
Nov 23, 2009 17.84 18.04 17.84 17.94 53,211 +0.27(+1.55%)
Nov 20, 2009 17.70 17.70 17.56 17.67 72,525 -0.17(-0.97%)
Nov 19, 2009 18.01 18.01 17.66 17.84 101,670 -0.36(-1.95%)
Nov 18, 2009 18.28 18.28 18.05 18.20 93,727 -0.19(-1.04%)
Nov 17, 2009 18.30 18.39 18.20 18.39 72,874 +0.04(+0.20%)
Nov 16, 2009 18.20 18.40 18.17 18.35 110,604 +0.27(+1.51%)
Nov 13, 2009 17.98 18.13 17.89 18.08 124,504 +0.20(+1.12%)
Nov 12, 2009 18.05 18.17 17.84 17.88 41,917 -0.15(-0.86%)
Nov 11, 2009 18.07 18.19 17.94 18.03 150,521 +0.13(+0.71%)
Nov 10, 2009 17.95 18.02 17.82 17.91 157,577 -0.02(-0.10%)
Nov 09, 2009 17.65 17.96 17.63 17.92 700,483 +0.46(+2.61%)
Nov 06, 2009 17.31 17.49 17.31 17.47 76,033 +0.06(+0.37%)
Nov 05, 2009 17.19 17.49 17.18 17.40 45,761 +0.40(+2.36%)
Nov 04, 2009 17.07 17.20 17.00 17.00 54,100 +0.08(+0.47%)
Nov 03, 2009 16.86 16.94 16.74 16.92 16,402 +0.00(+0.02%)
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.