Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

187.16 +1.41 (+0.76%)
Official Closing Price Updated: 4:15 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 22.51 22.58 22.32 22.37 41,890 -0.14(-0.61%)
Oct 26, 2012 22.57 22.51 22.51 22.51 24,763 -0.07(-0.33%)
Oct 25, 2012 22.59 22.65 22.44 22.59 61,091 +0.15(+0.66%)
Oct 24, 2012 22.77 22.77 22.42 22.44 61,893 -0.24(-1.06%)
Oct 23, 2012 22.41 22.73 22.41 22.68 21,077 +0.07(+0.33%)
Oct 19, 2012 23.08 23.08 22.59 22.60 32,312 -0.54(-2.33%)
Oct 18, 2012 23.23 23.31 23.06 23.14 45,888 -0.13(-0.57%)
Oct 17, 2012 23.30 23.37 23.19 23.28 23,160 -0.22(-0.94%)
Oct 16, 2012 23.17 23.53 23.16 23.50 25,635 +0.39(+1.67%)
Oct 15, 2012 23.01 23.11 22.91 23.11 19,203 +0.17(+0.72%)
Oct 12, 2012 23.00 23.05 22.87 22.94 48,214 -0.08(-0.37%)
Oct 11, 2012 23.10 23.23 22.98 23.03 65,979 +0.09(+0.41%)
Oct 10, 2012 23.08 23.17 22.92 22.93 69,351 -0.26(-1.11%)
Oct 09, 2012 23.60 23.60 23.17 23.19 53,979 -0.48(-2.02%)
Oct 08, 2012 23.68 23.78 23.63 23.67 21,901 -0.13(-0.54%)
Oct 05, 2012 24.04 24.13 23.80 23.80 23,998 -0.11(-0.46%)
Oct 04, 2012 23.86 23.93 23.67 23.91 15,794 +0.09(+0.39%)
Oct 03, 2012 23.90 23.93 23.76 23.82 12,048 -0.04(-0.15%)
Oct 02, 2012 23.87 23.87 23.72 23.86 83,133 +0.14(+0.58%)
Oct 01, 2012 23.86 23.97 23.65 23.72 159,241 -0.04(-0.15%)
Sep 28, 2012 23.78 23.88 23.75 23.75 28,158 -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 51,788 -0.17(-0.70%)
Sep 25, 2012 24.10 24.12 23.61 23.61 66,603 -0.34(-1.42%)
Sep 24, 2012 24.04 24.04 23.88 23.95 53,057 -0.24(-0.99%)
Sep 21, 2012 24.35 24.44 24.19 24.19 155,830 +0.04(+0.16%)
Sep 20, 2012 24.16 24.19 24.04 24.15 23,753 -0.16(-0.64%)
Sep 19, 2012 24.29 24.36 24.29 24.31 64,560 +0.01(+0.04%)
Sep 18, 2012 24.38 24.42 24.28 24.30 46,803 -0.05(-0.19%)
Sep 17, 2012 24.53 24.53 24.28 24.34 43,244 -0.20(-0.82%)
Sep 14, 2012 24.31 24.66 24.31 24.54 115,939 +0.27(+1.09%)
Sep 13, 2012 24.01 24.38 23.93 24.28 35,784 +0.27(+1.14%)
Sep 12, 2012 24.05 24.14 23.97 24.00 19,849 +0.03(+0.11%)
Sep 11, 2012 23.96 24.07 23.87 23.98 37,234 +0.06(+0.27%)
Sep 10, 2012 24.14 24.19 23.91 23.91 14,547 -0.30(-1.25%)
Sep 07, 2012 24.14 24.26 24.09 24.21 363,574 -0.08(-0.34%)
Sep 06, 2012 23.90 24.31 23.90 24.30 21,077 +0.72(+3.07%)
Sep 05, 2012 23.59 23.67 23.48 23.57 12,894 -0.05(-0.19%)
Sep 04, 2012 23.66 23.73 23.39 23.62 14,437 -0.12(-0.50%)
Aug 31, 2012 23.70 23.78 23.55 23.74 23,904 +0.21(+0.90%)
Aug 30, 2012 23.77 23.77 23.50 23.53 48,128 -0.37(-1.53%)
Aug 29, 2012 23.87 23.95 23.77 23.89 14,449 +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 39,080 -0.02(-0.08%)
Aug 23, 2012 24.14 24.15 23.89 23.98 21,282 -0.26(-1.06%)
Aug 22, 2012 24.17 24.27 24.05 24.23 52,732 -0.01(-0.06%)
Aug 21, 2012 24.49 24.49 24.17 24.25 21,950 -0.02(-0.10%)
Aug 20, 2012 24.39 24.39 24.19 24.27 45,227 -0.18(-0.75%)
Aug 17, 2012 24.46 24.47 24.37 24.45 187,313 -0.03(-0.11%)
Aug 16, 2012 24.12 24.49 24.12 24.48 28,141 +0.45(+1.87%)
Aug 15, 2012 23.90 24.09 23.90 24.03 18,681 +0.16(+0.69%)
Aug 14, 2012 24.13 24.13 23.82 23.87 18,401 -0.19(-0.80%)
Aug 13, 2012 24.15 24.20 23.95 24.06 11,649 -0.16(-0.64%)
Aug 10, 2012 24.06 24.22 24.00 24.21 48,246 +0.13(+0.53%)
Aug 09, 2012 24.03 24.16 23.99 24.09 25,995 +0.07(+0.31%)
Aug 08, 2012 23.90 24.09 23.90 24.01 23,137 +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 29,602 +0.24(+1.02%)
Aug 03, 2012 23.14 23.40 23.07 23.31 20,006 +0.51(+2.25%)
Aug 02, 2012 22.67 23.03 22.63 22.79 15,921 -0.12(-0.52%)
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.