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 (%)
Oct 29, 2010 22.15 22.32 22.10 22.22 91,410 +0.16(+0.71%)
Oct 28, 2010 22.19 22.19 21.92 22.07 151,781 -0.06(-0.29%)
Oct 27, 2010 21.76 22.13 21.76 22.13 190,411 +0.31(+1.42%)
Oct 25, 2010 21.81 21.93 21.76 21.82 174,652 +0.15(+0.67%)
Oct 22, 2010 21.44 21.72 21.38 21.68 244,352 +0.34(+1.58%)
Oct 21, 2010 21.40 21.47 21.15 21.34 195,325 -0.01(-0.04%)
Oct 20, 2010 21.20 21.47 21.20 21.35 169,881 +0.20(+0.95%)
Oct 19, 2010 21.08 21.38 20.94 21.15 259,998 -0.30(-1.40%)
Oct 18, 2010 21.43 21.48 21.30 21.45 255,176 -0.02(-0.08%)
Oct 15, 2010 21.38 21.47 21.14 21.47 146,917 +0.39(+1.86%)
Oct 14, 2010 21.19 21.19 20.96 21.07 114,260 -0.06(-0.30%)
Oct 13, 2010 21.07 21.24 20.94 21.14 226,961 +0.20(+0.96%)
Oct 12, 2010 20.67 20.98 20.57 20.94 206,723 +0.24(+1.14%)
Oct 11, 2010 20.70 20.85 20.64 20.70 240,144 +0.02(+0.09%)
Oct 08, 2010 20.58 20.70 20.33 20.68 249,755 +0.13(+0.62%)
Oct 07, 2010 20.59 20.59 20.33 20.56 116,987 +0.15(+0.76%)
Oct 06, 2010 20.83 20.83 20.30 20.40 264,175 -0.41(-1.97%)
Oct 05, 2010 20.54 20.86 20.53 20.81 171,982 +0.47(+2.33%)
Oct 04, 2010 20.55 20.55 20.14 20.34 141,140 -0.26(-1.28%)
Oct 01, 2010 20.77 20.84 20.51 20.60 234,278 +0.00(+0.00%)
Sep 30, 2010 20.83 20.93 20.39 20.60 329,735 -0.10(-0.48%)
Sep 29, 2010 20.56 20.75 20.51 20.70 256,372 +0.13(+0.62%)
Sep 28, 2010 20.49 20.61 20.12 20.57 237,881 +0.20(+0.96%)
Sep 27, 2010 20.47 20.53 20.32 20.38 294,440 -0.07(-0.34%)
Sep 24, 2010 20.16 20.46 20.15 20.45 356,710 +0.54(+2.70%)
Sep 23, 2010 19.74 20.12 19.69 19.91 753,536 +0.03(+0.14%)
Sep 22, 2010 20.07 20.10 19.76 19.88 1,100,510 -0.29(-1.44%)
Sep 21, 2010 20.21 20.32 20.09 20.17 1,936,188 -0.01(-0.04%)
Sep 20, 2010 20.06 20.23 19.95 20.18 117,358 +0.20(+0.99%)
Sep 17, 2010 20.02 20.06 19.90 19.98 104,021 +0.14(+0.69%)
Sep 15, 2010 19.70 19.88 19.60 19.85 212,519 +0.05(+0.23%)
Sep 14, 2010 19.65 19.91 19.51 19.80 130,428 +0.18(+0.93%)
Sep 13, 2010 19.38 19.67 19.38 19.62 62,358 +0.48(+2.52%)
Sep 10, 2010 19.24 19.24 18.99 19.14 79,454 -0.10(-0.52%)
Sep 09, 2010 19.40 19.40 19.21 19.24 176,906 +0.04(+0.19%)
Sep 08, 2010 18.99 19.25 18.94 19.20 68,346 +0.24(+1.25%)
Sep 07, 2010 19.12 19.18 18.94 18.96 49,017 -0.17(-0.90%)
Sep 03, 2010 19.05 19.18 18.95 19.14 71,836 +0.27(+1.45%)
Sep 02, 2010 18.64 18.86 18.56 18.86 49,679 +0.28(+1.52%)
Sep 01, 2010 18.29 18.70 18.29 18.58 34,846 +0.55(+3.03%)
Aug 31, 2010 18.09 18.21 17.93 18.03 49,503 -0.17(-0.95%)
Aug 30, 2010 18.47 18.54 18.21 18.21 110,443 -0.29(-1.57%)
Aug 27, 2010 18.39 18.56 17.96 18.50 116,063 +0.25(+1.40%)
Aug 26, 2010 18.49 18.55 18.22 18.24 73,631 -0.18(-0.99%)
Aug 25, 2010 18.20 18.49 18.14 18.43 275,581 +0.10(+0.55%)
Aug 24, 2010 18.35 18.51 18.18 18.33 82,140 -0.30(-1.61%)
Aug 23, 2010 18.92 18.98 18.61 18.63 54,266 -0.23(-1.21%)
Aug 20, 2010 18.69 18.86 18.64 18.85 65,184 +0.15(+0.83%)
Aug 19, 2010 18.78 18.94 18.59 18.70 116,862 -0.15(-0.82%)
Aug 18, 2010 18.72 18.96 18.62 18.85 64,080 +0.11(+0.58%)
Aug 17, 2010 18.63 18.91 18.59 18.74 49,736 +0.25(+1.38%)
Aug 16, 2010 18.38 18.64 18.30 18.49 98,204 +0.01(+0.05%)
Aug 13, 2010 18.46 18.62 18.46 18.48 111,349 -0.02(-0.10%)
Aug 12, 2010 18.35 18.61 18.28 18.50 516,934 -0.35(-1.84%)
Aug 11, 2010 19.02 19.04 18.73 18.84 136,269 -0.60(-3.09%)
Aug 10, 2010 19.56 19.56 19.26 19.45 96,735 -0.27(-1.37%)
Aug 09, 2010 19.72 19.77 19.57 19.72 180,314 +0.11(+0.54%)
Aug 06, 2010 19.40 19.64 19.32 19.61 78,743 -0.02(-0.09%)
Aug 05, 2010 19.65 19.69 19.49 19.63 86,784 -0.12(-0.60%)
Aug 04, 2010 19.63 19.76 19.45 19.75 132,350 +0.19(+0.98%)
Aug 03, 2010 19.70 19.70 19.47 19.55 113,438 -0.06(-0.33%)
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.