Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

119.58 +0.09 (+0.08%)
Official Closing Price Updated: 4:15 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 10.29 10.29 10.29 10.29 109 +0.02(+0.19%)
Nov 26, 2008 10.07 10.27 10.06 10.27 2,104 +0.63(+6.50%)
Nov 25, 2008 9.924 9.924 9.642 9.642 4,942 -0.25(-2.49%)
Nov 24, 2008 9.387 9.888 9.387 9.888 8,603 +0.70(+7.63%)
Nov 21, 2008 8.923 9.187 8.832 9.187 2,240 +0.15(+1.71%)
Nov 20, 2008 9.205 9.433 9.032 9.032 10,183 -0.27(-2.90%)
Nov 19, 2008 9.651 9.651 9.302 9.302 1,317 -0.59(-5.93%)
Nov 18, 2008 9.984 9.988 9.760 9.888 21,436 -0.11(-1.09%)
Nov 17, 2008 9.997 10.09 9.933 9.997 3,620 -0.42(-4.04%)
Nov 14, 2008 10.58 10.71 10.42 10.42 11,359 -0.20(-1.92%)
Nov 13, 2008 10.02 10.62 9.669 10.62 8,347 +0.49(+4.79%)
Nov 12, 2008 10.43 10.43 10.14 10.14 4,536 -0.50(-4.74%)
Nov 11, 2008 10.78 10.78 10.53 10.64 27,723 -0.20(-1.88%)
Nov 10, 2008 11.62 11.62 10.82 10.84 6,534 -0.34(-3.04%)
Nov 07, 2008 11.13 11.18 11.06 11.18 1,059 +0.19(+1.69%)
Nov 06, 2008 11.44 11.45 11.00 11.00 5,901 -0.85(-7.15%)
Nov 05, 2008 12.20 12.20 11.83 11.85 7,573 -0.32(-2.62%)
Nov 04, 2008 11.83 12.22 11.83 12.16 1,713 +0.52(+4.46%)
Nov 03, 2008 11.85 11.85 11.65 11.65 16,550 -0.10(-0.85%)
Oct 31, 2008 11.75 11.87 11.75 11.75 5,190 +0.09(+0.80%)
Oct 30, 2008 11.75 11.78 11.52 11.65 9,574 +0.21(+1.81%)
Oct 29, 2008 11.33 11.65 11.33 11.44 9,979 +0.48(+4.40%)
Oct 28, 2008 10.57 10.96 10.57 10.96 4,942 +0.39(+3.70%)
Oct 27, 2008 10.91 10.91 10.40 10.57 4,997 -0.15(-1.44%)
Oct 24, 2008 10.02 10.73 10.02 10.73 4,942 -0.12(-1.09%)
Oct 23, 2008 10.82 11.01 10.38 10.84 9,873 -0.25(-2.30%)
Oct 22, 2008 11.38 11.47 10.84 11.10 12,107 -0.64(-5.43%)
Oct 21, 2008 11.95 11.95 11.74 11.74 10,433 -0.41(-3.37%)
Oct 20, 2008 11.92 12.15 11.86 12.15 6,935 +0.26(+2.22%)
Oct 17, 2008 11.81 12.18 11.73 11.88 49,774 +0.51(+4.48%)
Oct 16, 2008 12.05 12.05 10.91 11.37 8,193 +0.04(+0.32%)
Oct 15, 2008 11.89 11.89 11.34 11.34 9,994 -1.19(-9.52%)
Oct 14, 2008 13.38 13.38 12.32 12.53 11,892 -0.38(-2.96%)
Oct 13, 2008 12.36 12.91 12.06 12.91 21,378 +1.58(+13.90%)
Oct 10, 2008 11.43 11.83 10.95 11.34 30,280 -0.27(-2.35%)
Oct 09, 2008 12.39 12.39 11.61 11.61 9,840 -0.84(-6.73%)
Oct 08, 2008 11.67 12.46 11.67 12.45 9,329 +0.34(+2.84%)
Oct 07, 2008 12.56 12.99 12.09 12.10 3,877 -0.68(-5.33%)
Oct 06, 2008 13.18 13.18 12.31 12.78 25,744 -0.84(-6.15%)
Oct 03, 2008 13.96 14.16 13.62 13.62 12,637 -0.21(-1.51%)
Oct 02, 2008 14.65 14.65 13.82 13.83 9,954 -0.76(-5.24%)
Oct 01, 2008 14.42 14.66 14.42 14.60 11,990 -0.00(-0.00%)
Sep 30, 2008 14.49 14.64 14.13 14.60 9,848 +0.36(+2.50%)
Sep 29, 2008 15.84 15.84 13.93 14.24 46,507 -1.15(-7.50%)
Sep 26, 2008 15.05 15.39 15.05 15.39 16,463 -0.18(-1.12%)
Sep 25, 2008 15.20 15.71 15.20 15.57 3,225 +0.23(+1.48%)
Sep 24, 2008 14.90 15.47 14.75 15.34 11,910 +0.08(+0.54%)
Sep 23, 2008 15.42 15.70 15.26 15.26 2,169 -0.16(-1.06%)
Sep 22, 2008 15.99 15.99 15.42 15.42 4,283 -0.56(-3.48%)
Sep 19, 2008 17.28 17.75 15.93 15.98 9,000 +0.38(+2.45%)
Sep 18, 2008 15.63 15.96 14.80 15.60 42,202 +0.55(+3.63%)
Sep 17, 2008 15.54 15.55 15.05 15.05 19,117 -0.42(-2.71%)
Sep 16, 2008 14.88 15.52 14.88 15.47 45,879 -0.02(-0.12%)
Sep 15, 2008 15.50 15.86 15.49 15.49 10,543 -0.54(-3.35%)
Sep 12, 2008 15.79 16.02 15.76 16.02 1,867 -0.03(-0.20%)
Sep 11, 2008 15.74 16.06 15.74 16.06 11,038 +0.07(+0.43%)
Sep 10, 2008 15.92 15.99 15.88 15.99 10,954 +0.19(+1.20%)
Sep 09, 2008 16.29 16.30 15.80 15.80 5,766 -0.46(-2.84%)
Sep 08, 2008 16.79 16.79 16.17 16.26 7,512 -0.05(-0.28%)
Sep 05, 2008 16.09 16.31 16.09 16.31 8,462 +0.17(+1.07%)
Sep 04, 2008 17.00 17.00 16.13 16.13 20,747 -1.11(-6.44%)
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.