Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

182.95 -1.70 (-0.92%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 23.30 23.30 23.01 23.01 68,466 -0.58(-2.45%)
Oct 28, 2011 23.32 23.62 23.32 23.58 99,523 +0.08(+0.35%)
Oct 27, 2011 23.28 23.64 23.06 23.50 202,250 +0.87(+3.84%)
Oct 26, 2011 22.73 22.87 22.17 22.63 107,714 +0.10(+0.45%)
Oct 25, 2011 22.74 22.91 22.46 22.53 236,103 -0.34(-1.48%)
Oct 24, 2011 22.37 22.94 22.37 22.87 78,376 +0.57(+2.55%)
Oct 21, 2011 22.05 22.39 22.05 22.30 320,511 +0.53(+2.44%)
Oct 20, 2011 21.95 21.95 21.39 21.77 199,518 -0.14(-0.63%)
Oct 19, 2011 22.33 22.37 21.86 21.91 221,474 -0.48(-2.13%)
Oct 18, 2011 21.88 22.46 21.69 22.38 75,626 +0.41(+1.88%)
Oct 17, 2011 22.42 22.42 21.94 21.97 50,265 -0.54(-2.40%)
Oct 14, 2011 22.55 22.55 22.19 22.51 70,267 +0.30(+1.36%)
Oct 13, 2011 21.80 22.24 21.80 22.21 105,381 +0.34(+1.55%)
Oct 12, 2011 21.95 22.11 21.85 21.87 551,291 +0.18(+0.84%)
Oct 11, 2011 21.52 21.77 21.52 21.69 128,486 +0.08(+0.38%)
Oct 10, 2011 21.31 21.63 21.31 21.61 43,832 +0.60(+2.88%)
Oct 07, 2011 21.12 21.25 20.85 21.00 132,484 -0.07(-0.35%)
Oct 06, 2011 20.66 21.08 20.48 21.07 153,549 +0.41(+1.99%)
Oct 05, 2011 19.94 20.74 19.79 20.66 106,166 +0.69(+3.44%)
Oct 04, 2011 19.07 19.98 19.02 19.98 155,940 +0.71(+3.66%)
Oct 03, 2011 19.76 19.94 19.27 19.27 164,040 -0.62(-3.13%)
Sep 30, 2011 20.22 20.38 19.87 19.89 60,279 -0.61(-2.99%)
Sep 29, 2011 21.11 21.11 20.12 20.51 123,387 -0.19(-0.93%)
Sep 28, 2011 21.32 21.33 20.69 20.70 137,809 -0.49(-2.33%)
Sep 27, 2011 21.18 21.61 21.13 21.19 107,009 +0.38(+1.80%)
Sep 26, 2011 20.64 20.83 20.15 20.82 97,806 +0.28(+1.38%)
Sep 23, 2011 20.09 20.57 20.02 20.53 132,054 +0.32(+1.59%)
Sep 22, 2011 20.40 20.45 19.87 20.21 146,600 -0.75(-3.58%)
Sep 21, 2011 21.38 21.64 20.96 20.96 96,619 -0.32(-1.51%)
Sep 20, 2011 21.68 21.72 21.28 21.28 61,671 -0.28(-1.32%)
Sep 19, 2011 21.50 21.67 21.27 21.57 29,957 -0.19(-0.88%)
Sep 16, 2011 21.83 21.92 21.66 21.76 355,660 -0.05(-0.21%)
Sep 15, 2011 21.79 21.87 21.58 21.81 48,611 +0.27(+1.28%)
Sep 14, 2011 21.17 21.76 21.08 21.53 133,414 +0.49(+2.35%)
Sep 13, 2011 20.82 21.08 20.72 21.04 61,420 +0.29(+1.41%)
Sep 12, 2011 20.09 20.74 20.09 20.74 192,475 +0.37(+1.80%)
Sep 09, 2011 20.59 20.80 20.23 20.38 130,596 -0.41(-1.98%)
Sep 08, 2011 20.76 21.19 20.70 20.79 290,507 -0.10(-0.48%)
Sep 07, 2011 20.47 20.90 20.47 20.89 89,201 +0.73(+3.63%)
Sep 06, 2011 19.55 20.17 19.55 20.16 63,140 -0.01(-0.05%)
Sep 02, 2011 20.33 20.42 20.07 20.17 145,305 -0.58(-2.78%)
Sep 01, 2011 21.07 21.39 20.74 20.74 151,014 -0.29(-1.39%)
Aug 31, 2011 21.19 21.38 20.88 21.04 222,691 -0.02(-0.09%)
Aug 30, 2011 20.84 21.18 20.77 21.06 137,188 +0.08(+0.39%)
Aug 29, 2011 20.46 21.00 20.46 20.97 181,111 +0.71(+3.48%)
Aug 26, 2011 19.63 20.34 19.46 20.27 193,531 +0.54(+2.74%)
Aug 25, 2011 20.19 20.27 19.66 19.73 127,197 -0.40(-2.00%)
Aug 24, 2011 20.00 20.20 19.76 20.13 163,515 +0.06(+0.32%)
Aug 23, 2011 19.28 20.07 19.27 20.07 200,726 +0.91(+4.73%)
Aug 22, 2011 19.49 19.49 19.11 19.16 128,864 +0.11(+0.58%)
Aug 19, 2011 19.17 19.76 18.99 19.05 169,487 -0.24(-1.23%)
Aug 18, 2011 19.94 19.94 19.17 19.29 483,968 -1.27(-6.19%)
Aug 17, 2011 20.83 20.96 20.36 20.56 208,999 -0.22(-1.06%)
Aug 16, 2011 20.85 21.00 20.51 20.78 192,388 -0.29(-1.39%)
Aug 15, 2011 20.81 21.08 20.74 21.07 121,712 +0.38(+1.81%)
Aug 12, 2011 20.73 20.82 20.47 20.70 123,076 +0.14(+0.67%)
Aug 11, 2011 19.74 20.80 19.74 20.56 175,793 +0.99(+5.05%)
Aug 10, 2011 19.85 20.21 19.53 19.57 173,322 -0.71(-3.52%)
Aug 09, 2011 20.01 20.30 19.08 20.29 594,306 +0.87(+4.48%)
Aug 08, 2011 19.91 20.30 19.35 19.42 1,160,967 -1.27(-6.15%)
Aug 05, 2011 21.16 21.25 20.06 20.69 500,647 -0.25(-1.18%)
Aug 04, 2011 21.73 21.78 20.94 20.94 536,779 -1.15(-5.22%)
Aug 03, 2011 21.87 22.13 21.47 22.09 1,442,394 +0.26(+1.17%)
Aug 02, 2011 22.30 22.48 21.83 21.83 473,989 -0.60(-2.69%)
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.