Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

187.16 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 10.60 10.76 10.60 10.73 21,345 +0.21(+1.99%)
Dec 30, 2008 10.37 10.53 10.37 10.53 28,517 +0.28(+2.70%)
Dec 29, 2008 10.41 10.41 10.14 10.25 17,878 -0.10(-1.00%)
Dec 26, 2008 10.34 10.35 10.34 10.35 220 -0.01(-0.09%)
Dec 24, 2008 10.40 10.40 10.36 10.36 836 +0.01(+0.09%)
Dec 23, 2008 10.58 10.58 10.35 10.35 2,265 +0.00(+0.00%)
Dec 22, 2008 10.62 10.62 10.33 10.35 9,426 -0.47(-4.37%)
Dec 19, 2008 10.75 10.88 10.75 10.82 7,831 +0.30(+2.85%)
Dec 18, 2008 11.01 11.01 10.53 10.53 9,233 -0.61(-5.47%)
Dec 17, 2008 10.98 11.13 10.98 11.13 9,153 +0.11(+0.99%)
Dec 16, 2008 10.71 11.03 10.71 11.03 8,334 +0.49(+4.64%)
Dec 15, 2008 10.43 10.54 10.43 10.54 4,144 -0.09(-0.84%)
Dec 12, 2008 10.25 10.62 10.25 10.62 19,534 +0.18(+1.72%)
Dec 11, 2008 10.70 10.78 10.37 10.45 3,405 -0.38(-3.51%)
Dec 09, 2008 10.52 10.82 10.82 10.82 10,012 +0.35(+3.32%)
Dec 08, 2008 10.25 10.48 10.25 10.48 1,100 +0.46(+4.60%)
Dec 05, 2008 9.325 10.02 9.325 10.02 803 +0.56(+5.96%)
Dec 04, 2008 9.880 9.880 9.453 9.453 10,257 -0.55(-5.45%)
Dec 03, 2008 9.998 9.998 9.998 9.998 319 +0.45(+4.66%)
Dec 02, 2008 9.434 9.691 9.434 9.552 3,454 +0.12(+1.25%)
Dec 01, 2008 9.916 9.934 9.434 9.434 10,027 -0.84(-8.14%)
Nov 28, 2008 10.27 10.27 10.27 10.27 110 +0.02(+0.20%)
Nov 26, 2008 10.05 10.25 10.04 10.25 2,108 +0.63(+6.50%)
Nov 25, 2008 9.907 9.907 9.625 9.625 4,951 -0.25(-2.49%)
Nov 24, 2008 9.371 9.871 9.371 9.871 8,618 +0.70(+7.63%)
Nov 21, 2008 8.907 9.171 8.816 9.171 2,244 +0.15(+1.71%)
Nov 20, 2008 9.189 9.416 9.016 9.016 10,201 -0.27(-2.90%)
Nov 19, 2008 9.634 9.634 9.285 9.285 1,320 -0.59(-5.93%)
Nov 18, 2008 9.967 9.971 9.743 9.871 21,474 -0.11(-1.09%)
Nov 17, 2008 9.980 10.08 9.916 9.980 3,626 -0.42(-4.04%)
Nov 14, 2008 10.56 10.69 10.40 10.40 11,379 -0.20(-1.92%)
Nov 13, 2008 9.998 10.60 9.653 10.60 8,361 +0.49(+4.79%)
Nov 12, 2008 10.42 10.42 10.12 10.12 4,543 -0.50(-4.74%)
Nov 11, 2008 10.76 10.76 10.52 10.62 27,772 -0.20(-1.88%)
Nov 10, 2008 11.60 11.60 10.80 10.82 6,546 -0.34(-3.04%)
Nov 07, 2008 11.11 11.16 11.04 11.16 1,061 +0.19(+1.69%)
Nov 06, 2008 11.42 11.43 10.98 10.98 5,911 -0.85(-7.15%)
Nov 05, 2008 12.18 12.18 11.81 11.82 7,587 -0.32(-2.62%)
Nov 04, 2008 11.81 12.20 11.81 12.14 1,716 +0.52(+4.46%)
Nov 03, 2008 11.83 11.83 11.62 11.62 16,579 -0.10(-0.85%)
Oct 31, 2008 11.73 11.85 11.72 11.72 5,199 +0.09(+0.80%)
Oct 30, 2008 11.73 11.76 11.50 11.63 9,590 +0.21(+1.81%)
Oct 29, 2008 11.31 11.62 11.31 11.42 9,996 +0.48(+4.40%)
Oct 28, 2008 10.55 10.94 10.55 10.94 4,951 +0.39(+3.70%)
Oct 27, 2008 10.89 10.89 10.38 10.55 5,006 -0.15(-1.44%)
Oct 24, 2008 9.998 10.72 9.998 10.71 4,951 -0.12(-1.09%)
Oct 23, 2008 10.80 10.99 10.36 10.82 9,891 -0.25(-2.30%)
Oct 22, 2008 11.36 11.45 10.82 11.08 12,128 -0.64(-5.43%)
Oct 21, 2008 11.93 11.93 11.72 11.72 10,452 -0.41(-3.37%)
Oct 20, 2008 11.90 12.12 11.84 12.12 6,947 +0.26(+2.22%)
Oct 17, 2008 11.79 12.16 11.71 11.86 49,861 +0.51(+4.48%)
Oct 16, 2008 12.02 12.02 10.89 11.35 8,207 +0.04(+0.32%)
Oct 15, 2008 11.87 11.87 11.32 11.32 10,012 -1.19(-9.52%)
Oct 14, 2008 13.35 13.35 12.30 12.51 11,913 -0.38(-2.96%)
Oct 13, 2008 12.33 12.89 12.04 12.89 21,416 +1.57(+13.89%)
Oct 10, 2008 11.41 11.81 10.93 11.32 30,333 -0.27(-2.35%)
Oct 09, 2008 12.37 12.37 11.59 11.59 9,858 -0.84(-6.73%)
Oct 08, 2008 11.65 12.43 11.65 12.42 9,345 +0.34(+2.84%)
Oct 07, 2008 12.53 12.97 12.07 12.08 3,883 -0.68(-5.33%)
Oct 06, 2008 13.16 13.16 12.29 12.76 25,789 -0.84(-6.15%)
Oct 03, 2008 13.93 14.13 13.60 13.60 12,659 -0.21(-1.51%)
Oct 02, 2008 14.62 14.62 13.80 13.81 9,971 -0.76(-5.24%)
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.