Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

114.33 -1.62 (-1.40%)
Official Closing Price Updated: 4:15 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 22.42 22.48 22.27 22.40 237,069 -0.26(-1.13%)
Nov 29, 2010 22.63 22.74 22.37 22.65 386,111 -0.12(-0.52%)
Nov 26, 2010 22.75 22.84 22.69 22.77 57,399 -0.13(-0.56%)
Nov 24, 2010 22.62 22.90 22.90 22.90 270,979 +0.47(+2.12%)
Nov 23, 2010 22.56 22.58 22.32 22.43 187,263 -0.36(-1.60%)
Nov 22, 2010 22.47 22.79 22.47 22.79 182,268 +0.20(+0.89%)
Nov 19, 2010 22.48 22.67 22.43 22.59 128,947 +0.09(+0.41%)
Nov 18, 2010 22.36 22.64 22.35 22.50 143,212 +0.43(+1.94%)
Nov 17, 2010 22.09 22.23 21.96 22.07 251,588 +0.11(+0.50%)
Nov 16, 2010 22.22 22.32 21.86 21.96 204,246 -0.42(-1.88%)
Nov 15, 2010 22.62 22.66 22.35 22.38 118,655 -0.10(-0.45%)
Nov 12, 2010 22.64 22.83 22.31 22.48 202,677 -0.26(-1.12%)
Nov 11, 2010 22.56 22.76 22.32 22.74 174,332 -0.26(-1.11%)
Nov 10, 2010 22.91 23.03 22.71 22.99 116,050 +0.07(+0.32%)
Nov 09, 2010 23.07 23.16 22.82 22.92 287,017 -0.05(-0.20%)
Nov 08, 2010 22.85 23.02 22.81 22.96 303,244 +0.07(+0.32%)
Nov 05, 2010 22.94 22.95 22.79 22.89 242,724 -0.01(-0.04%)
Nov 04, 2010 22.75 22.92 22.70 22.90 242,117 +0.43(+1.91%)
Nov 03, 2010 22.47 22.49 22.23 22.47 173,256 +0.08(+0.37%)
Nov 02, 2010 22.40 22.47 22.30 22.39 142,551 +0.16(+0.70%)
Nov 01, 2010 22.42 22.45 22.11 22.23 139,994 -0.05(-0.22%)
Oct 29, 2010 22.21 22.38 22.16 22.28 91,175 +0.16(+0.71%)
Oct 28, 2010 22.25 22.25 21.98 22.12 151,390 -0.06(-0.29%)
Oct 27, 2010 21.81 22.19 21.81 22.19 189,921 +0.31(+1.42%)
Oct 25, 2010 21.87 21.99 21.81 21.88 174,203 +0.15(+0.67%)
Oct 22, 2010 21.49 21.78 21.44 21.73 243,723 +0.34(+1.58%)
Oct 21, 2010 21.46 21.53 21.20 21.39 194,823 -0.01(-0.04%)
Oct 20, 2010 21.26 21.52 21.26 21.40 169,444 +0.20(+0.95%)
Oct 19, 2010 21.14 21.43 20.99 21.20 259,329 -0.30(-1.40%)
Oct 18, 2010 21.49 21.53 21.36 21.50 254,519 -0.02(-0.09%)
Oct 15, 2010 21.43 21.52 21.19 21.52 146,539 +0.39(+1.86%)
Oct 14, 2010 21.25 21.25 21.01 21.13 113,966 -0.06(-0.30%)
Oct 13, 2010 21.13 21.29 20.99 21.19 226,377 +0.20(+0.96%)
Oct 12, 2010 20.72 21.04 20.62 20.99 206,191 +0.24(+1.14%)
Oct 11, 2010 20.75 20.90 20.69 20.75 239,526 +0.02(+0.09%)
Oct 08, 2010 20.64 20.75 20.38 20.74 249,112 +0.13(+0.62%)
Oct 07, 2010 20.65 20.65 20.38 20.61 116,686 +0.16(+0.76%)
Oct 06, 2010 20.88 20.88 20.35 20.45 263,495 -0.41(-1.97%)
Oct 05, 2010 20.59 20.91 20.59 20.86 171,539 +0.47(+2.33%)
Oct 04, 2010 20.60 20.60 20.19 20.39 140,777 -0.26(-1.28%)
Oct 01, 2010 20.83 20.89 20.57 20.65 233,675 +0.00(+0.00%)
Sep 30, 2010 20.88 20.99 20.44 20.65 328,887 -0.10(-0.48%)
Sep 29, 2010 20.61 20.80 20.56 20.75 255,712 +0.13(+0.62%)
Sep 28, 2010 20.55 20.66 20.17 20.63 237,269 +0.20(+0.96%)
Sep 27, 2010 20.53 20.58 20.37 20.43 293,683 -0.07(-0.34%)
Sep 24, 2010 20.22 20.52 20.20 20.50 355,792 +0.54(+2.70%)
Sep 23, 2010 19.79 20.17 19.74 19.96 751,596 +0.03(+0.14%)
Sep 22, 2010 20.13 20.15 19.81 19.93 1,097,678 -0.29(-1.44%)
Sep 21, 2010 20.26 20.37 20.14 20.23 1,931,205 -0.01(-0.04%)
Sep 20, 2010 20.11 20.28 20.00 20.23 117,056 +0.20(+0.99%)
Sep 17, 2010 20.07 20.12 19.95 20.03 103,754 +0.14(+0.69%)
Sep 15, 2010 19.75 19.93 19.65 19.90 211,972 +0.05(+0.23%)
Sep 14, 2010 19.70 19.96 19.56 19.85 130,092 +0.18(+0.93%)
Sep 13, 2010 19.43 19.72 19.43 19.67 62,197 +0.48(+2.52%)
Sep 10, 2010 19.29 19.29 19.04 19.19 79,250 -0.10(-0.52%)
Sep 09, 2010 19.45 19.45 19.26 19.29 176,451 +0.04(+0.19%)
Sep 08, 2010 19.04 19.30 18.99 19.25 68,171 +0.24(+1.25%)
Sep 07, 2010 19.17 19.23 18.98 19.01 48,890 -0.17(-0.90%)
Sep 03, 2010 19.10 19.23 19.00 19.19 71,651 +0.27(+1.45%)
Sep 02, 2010 18.68 18.91 18.61 18.91 49,551 +0.28(+1.52%)
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.