Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

111.81 -0.83 (-0.74%)
Official Closing Price Updated: 1:15 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 11.76 11.88 11.75 11.75 5,186 +0.09(+0.80%)
Oct 30, 2008 11.76 11.79 11.53 11.66 9,566 +0.21(+1.81%)
Oct 29, 2008 11.34 11.65 11.34 11.45 9,971 +0.48(+4.40%)
Oct 28, 2008 10.58 10.97 10.58 10.97 4,938 +0.39(+3.70%)
Oct 27, 2008 10.92 10.92 10.41 10.58 4,993 -0.15(-1.44%)
Oct 24, 2008 10.02 10.74 10.02 10.73 4,938 -0.12(-1.09%)
Oct 23, 2008 10.83 11.02 10.39 10.85 9,866 -0.26(-2.30%)
Oct 22, 2008 11.39 11.48 10.85 11.11 12,098 -0.64(-5.43%)
Oct 21, 2008 11.96 11.96 11.75 11.75 10,425 -0.41(-3.37%)
Oct 20, 2008 11.93 12.16 11.87 12.16 6,930 +0.26(+2.22%)
Oct 17, 2008 11.82 12.19 11.74 11.89 49,735 +0.51(+4.48%)
Oct 16, 2008 12.06 12.06 10.92 11.38 8,186 +0.04(+0.32%)
Oct 15, 2008 11.90 11.90 11.34 11.34 9,986 -1.19(-9.52%)
Oct 14, 2008 13.39 13.39 12.33 12.54 11,883 -0.38(-2.96%)
Oct 13, 2008 12.37 12.92 12.07 12.92 21,361 +1.58(+13.89%)
Oct 10, 2008 11.44 11.84 10.96 11.34 30,256 -0.27(-2.35%)
Oct 09, 2008 12.40 12.40 11.62 11.62 9,833 -0.84(-6.73%)
Oct 08, 2008 11.68 12.47 11.68 12.46 9,321 +0.34(+2.84%)
Oct 07, 2008 12.57 13.00 12.10 12.11 3,873 -0.68(-5.33%)
Oct 06, 2008 13.19 13.19 12.32 12.79 25,724 -0.84(-6.15%)
Oct 03, 2008 13.97 14.17 13.63 13.63 12,627 -0.21(-1.51%)
Oct 02, 2008 14.66 14.66 13.83 13.84 9,946 -0.77(-5.24%)
Oct 01, 2008 14.43 14.68 14.43 14.61 11,980 -0.00(-0.00%)
Sep 30, 2008 14.50 14.65 14.14 14.61 9,840 +0.36(+2.50%)
Sep 29, 2008 15.86 15.86 13.94 14.25 46,470 -1.16(-7.50%)
Sep 26, 2008 15.06 15.41 15.06 15.41 16,450 -0.18(-1.12%)
Sep 25, 2008 15.21 15.73 15.21 15.58 3,223 +0.23(+1.48%)
Sep 24, 2008 14.92 15.48 14.76 15.35 11,900 +0.08(+0.54%)
Sep 23, 2008 15.44 15.71 15.27 15.27 2,167 -0.16(-1.06%)
Sep 22, 2008 16.00 16.00 15.44 15.44 4,280 -0.56(-3.48%)
Sep 19, 2008 17.29 17.76 15.95 15.99 8,993 +0.38(+2.45%)
Sep 18, 2008 15.65 15.98 14.82 15.61 42,169 +0.55(+3.63%)
Sep 17, 2008 15.55 15.56 15.06 15.06 19,102 -0.42(-2.71%)
Sep 16, 2008 14.89 15.54 14.89 15.48 45,843 -0.02(-0.12%)
Sep 15, 2008 15.51 15.87 15.50 15.50 10,535 -0.54(-3.35%)
Sep 12, 2008 15.80 16.04 15.77 16.04 1,865 -0.03(-0.20%)
Sep 11, 2008 15.75 16.07 15.75 16.07 11,029 +0.07(+0.43%)
Sep 10, 2008 15.93 16.00 15.89 16.00 10,945 +0.19(+1.20%)
Sep 09, 2008 16.30 16.31 15.81 15.81 5,761 -0.46(-2.84%)
Sep 08, 2008 16.80 16.80 16.18 16.27 7,506 -0.05(-0.28%)
Sep 05, 2008 16.10 16.32 16.10 16.32 8,455 +0.17(+1.07%)
Sep 04, 2008 17.01 17.01 16.15 16.15 20,730 -1.11(-6.44%)
Sep 02, 2008 17.70 17.26 17.26 17.26 1,975 -0.15(-0.89%)
Aug 29, 2008 17.63 17.63 17.39 17.41 6,387 -0.51(-2.85%)
Aug 28, 2008 17.82 17.94 17.82 17.92 6,638 +0.26(+1.44%)
Aug 27, 2008 17.66 17.67 17.66 17.67 329 +0.16(+0.94%)
Aug 26, 2008 17.59 17.59 17.50 17.50 658 -0.15(-0.88%)
Aug 25, 2008 17.91 17.91 17.66 17.66 1,865 -0.35(-1.92%)
Aug 22, 2008 17.96 18.01 17.96 18.01 1,097 +0.20(+1.13%)
Aug 21, 2008 17.72 17.80 17.67 17.80 5,773 +0.01(+0.05%)
Aug 20, 2008 17.77 18.04 17.77 17.80 5,651 +0.02(+0.10%)
Aug 19, 2008 17.83 17.83 17.78 17.78 1,524 -0.19(-1.07%)
Aug 18, 2008 18.22 18.22 17.97 17.97 785 -0.41(-2.24%)
Aug 15, 2008 18.42 18.43 18.27 18.38 10,048 +0.08(+0.44%)
Aug 14, 2008 18.04 18.33 18.04 18.30 1,367 +0.21(+1.17%)
Aug 13, 2008 18.08 18.14 17.99 18.09 9,005 +0.03(+0.17%)
Aug 12, 2008 18.18 18.21 18.06 18.06 7,056 -0.08(-0.45%)
Aug 11, 2008 17.98 18.23 17.97 18.14 7,868 +0.18(+0.99%)
Aug 08, 2008 17.67 18.00 17.62 17.96 3,292 +0.33(+1.89%)
Aug 07, 2008 17.43 17.71 17.43 17.63 6,728 -0.09(-0.50%)
Aug 06, 2008 17.38 17.74 17.38 17.72 7,261 +0.46(+2.68%)
Aug 05, 2008 17.04 17.26 16.98 17.26 14,105 +0.41(+2.43%)
Aug 04, 2008 16.90 16.99 16.84 16.85 1,755 -0.13(-0.75%)
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.