Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

111.70 -2.63 (-2.30%)
Official Closing Price Updated: 4:15 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 22.20 22.28 22.15 22.15 34,717 -0.05(-0.21%)
Dec 29, 2011 22.04 22.21 22.02 22.20 47,872 +0.18(+0.83%)
Dec 28, 2011 22.25 22.29 21.98 22.02 40,937 -0.30(-1.36%)
Dec 27, 2011 22.34 22.43 22.28 22.32 31,820 +0.00(+0.00%)
Dec 23, 2011 22.14 22.32 22.13 22.32 26,905 +0.71(+3.27%)
Dec 21, 2011 21.96 21.96 21.29 21.61 102,771 -0.40(-1.84%)
Dec 20, 2011 21.54 22.07 21.54 22.02 54,909 +0.82(+3.86%)
Dec 19, 2011 21.68 21.68 21.15 21.20 52,749 -0.39(-1.83%)
Dec 16, 2011 21.57 21.88 21.52 21.59 67,193 +0.13(+0.60%)
Dec 15, 2011 21.80 21.80 21.45 21.46 63,245 -0.09(-0.43%)
Dec 14, 2011 21.94 21.94 21.44 21.56 161,378 -0.47(-2.13%)
Dec 13, 2011 22.62 22.62 21.92 22.02 82,794 -0.35(-1.57%)
Dec 12, 2011 22.51 22.51 22.18 22.38 23,945 -0.41(-1.81%)
Dec 09, 2011 22.38 22.84 22.33 22.79 37,349 +0.47(+2.11%)
Dec 08, 2011 22.69 22.81 22.31 22.32 47,389 -0.57(-2.49%)
Dec 07, 2011 22.73 22.91 22.48 22.89 37,202 +0.06(+0.28%)
Dec 06, 2011 22.94 22.98 22.75 22.82 208,179 -0.12(-0.52%)
Dec 05, 2011 22.85 23.11 22.82 22.94 15,979 +0.33(+1.46%)
Dec 02, 2011 22.98 23.00 22.61 22.61 53,023 -0.17(-0.73%)
Dec 01, 2011 22.62 22.86 22.58 22.78 101,170 +0.12(+0.53%)
Nov 30, 2011 22.25 22.69 22.22 22.66 70,362 +1.05(+4.84%)
Nov 29, 2011 21.78 21.91 21.56 21.61 62,345 -0.10(-0.47%)
Nov 28, 2011 21.57 21.80 21.55 21.71 142,676 +0.71(+3.38%)
Nov 25, 2011 21.07 21.30 21.00 21.00 21,222 -0.15(-0.71%)
Nov 23, 2011 21.56 21.56 21.15 21.15 52,034 -0.58(-2.66%)
Nov 22, 2011 21.81 21.97 21.54 21.73 28,078 -0.10(-0.46%)
Nov 21, 2011 21.90 21.94 21.56 21.83 113,059 -0.40(-1.82%)
Nov 18, 2011 22.57 22.57 22.19 22.24 43,744 -0.25(-1.10%)
Nov 17, 2011 23.19 23.19 22.29 22.48 62,641 -0.78(-3.36%)
Nov 16, 2011 23.32 23.65 23.20 23.26 93,157 -0.25(-1.05%)
Nov 15, 2011 23.09 23.65 23.09 23.51 45,807 +0.28(+1.23%)
Nov 14, 2011 23.43 23.48 23.16 23.23 79,745 -0.20(-0.86%)
Nov 11, 2011 23.03 23.53 23.03 23.43 81,086 +0.58(+2.53%)
Nov 10, 2011 22.97 22.97 22.55 22.85 32,108 +0.12(+0.53%)
Nov 09, 2011 23.12 23.15 22.67 22.73 111,023 -1.01(-4.26%)
Nov 08, 2011 23.70 23.76 23.43 23.74 33,750 +0.28(+1.17%)
Nov 07, 2011 23.43 23.49 23.10 23.47 40,933 +0.00(+0.00%)
Nov 04, 2011 23.15 23.51 23.04 23.47 57,182 +0.15(+0.63%)
Nov 03, 2011 22.90 23.38 22.56 23.32 69,836 +0.63(+2.79%)
Nov 02, 2011 22.71 22.83 22.50 22.69 66,523 +0.28(+1.27%)
Nov 01, 2011 22.40 22.65 22.31 22.40 486,100 -0.67(-2.91%)
Oct 31, 2011 23.37 23.37 23.07 23.07 68,273 -0.58(-2.45%)
Oct 28, 2011 23.38 23.69 23.38 23.65 99,242 +0.08(+0.35%)
Oct 27, 2011 23.35 23.71 23.13 23.57 201,679 +0.87(+3.84%)
Oct 26, 2011 22.80 22.93 22.24 22.70 107,410 +0.10(+0.45%)
Oct 25, 2011 22.81 22.97 22.52 22.59 235,436 -0.34(-1.48%)
Oct 24, 2011 22.43 23.00 22.43 22.93 78,155 +0.57(+2.55%)
Oct 21, 2011 22.12 22.46 22.12 22.36 319,605 +0.53(+2.44%)
Oct 20, 2011 22.02 22.02 21.45 21.83 198,953 -0.14(-0.63%)
Oct 19, 2011 22.39 22.43 21.92 21.97 220,848 -0.48(-2.13%)
Oct 18, 2011 21.94 22.52 21.75 22.45 75,412 +0.41(+1.88%)
Oct 17, 2011 22.48 22.48 22.00 22.03 50,123 -0.54(-2.40%)
Oct 14, 2011 22.61 22.61 22.25 22.58 70,068 +0.30(+1.36%)
Oct 13, 2011 21.86 22.30 21.86 22.27 105,083 +0.34(+1.55%)
Oct 12, 2011 22.02 22.17 21.91 21.93 549,733 +0.18(+0.84%)
Oct 11, 2011 21.58 21.83 21.58 21.75 128,123 +0.08(+0.38%)
Oct 10, 2011 21.37 21.69 21.37 21.67 43,708 +0.61(+2.88%)
Oct 07, 2011 21.18 21.31 20.91 21.06 132,110 -0.07(-0.35%)
Oct 06, 2011 20.72 21.14 20.54 21.13 153,115 +0.41(+1.99%)
Oct 05, 2011 20.00 20.80 19.85 20.72 105,866 +0.69(+3.44%)
Oct 04, 2011 19.12 20.03 19.08 20.03 155,500 +0.71(+3.66%)
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.