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 30, 2011 22.14 22.23 22.10 22.10 34,805 -0.05(-0.21%)
Dec 29, 2011 21.99 22.15 21.97 22.14 47,993 +0.18(+0.83%)
Dec 28, 2011 22.20 22.24 21.92 21.96 41,041 -0.30(-1.36%)
Dec 27, 2011 22.28 22.37 22.23 22.26 31,901 +0.00(+0.00%)
Dec 23, 2011 22.09 22.26 22.07 22.26 26,973 +0.71(+3.27%)
Dec 21, 2011 21.91 21.91 21.24 21.56 103,031 -0.40(-1.84%)
Dec 20, 2011 21.48 22.01 21.48 21.96 55,049 +0.82(+3.86%)
Dec 19, 2011 21.62 21.62 21.09 21.14 52,883 -0.39(-1.83%)
Dec 16, 2011 21.52 21.82 21.47 21.54 67,363 +0.13(+0.60%)
Dec 15, 2011 21.74 21.74 21.39 21.41 63,405 -0.09(-0.43%)
Dec 14, 2011 21.89 21.89 21.38 21.50 161,787 -0.47(-2.13%)
Dec 13, 2011 22.56 22.56 21.87 21.97 83,004 -0.35(-1.57%)
Dec 12, 2011 22.45 22.45 22.12 22.32 24,006 -0.41(-1.81%)
Dec 09, 2011 22.33 22.78 22.27 22.73 37,443 +0.47(+2.11%)
Dec 08, 2011 22.63 22.76 22.25 22.26 47,509 -0.57(-2.49%)
Dec 07, 2011 22.67 22.86 22.42 22.83 37,296 +0.06(+0.28%)
Dec 06, 2011 22.89 22.92 22.70 22.77 208,707 -0.12(-0.52%)
Dec 05, 2011 22.79 23.05 22.77 22.89 16,020 +0.33(+1.46%)
Dec 02, 2011 22.92 22.94 22.56 22.56 53,157 -0.16(-0.73%)
Dec 01, 2011 22.56 22.80 22.52 22.72 101,427 +0.12(+0.53%)
Nov 30, 2011 22.20 22.63 22.16 22.60 70,541 +1.04(+4.84%)
Nov 29, 2011 21.72 21.86 21.50 21.56 62,503 -0.10(-0.47%)
Nov 28, 2011 21.51 21.74 21.49 21.66 143,038 +0.71(+3.38%)
Nov 25, 2011 21.02 21.25 20.94 20.95 21,276 -0.15(-0.71%)
Nov 23, 2011 21.50 21.50 21.10 21.10 52,166 -0.58(-2.66%)
Nov 22, 2011 21.76 21.91 21.48 21.68 28,149 -0.10(-0.46%)
Nov 21, 2011 21.84 21.89 21.50 21.78 113,346 -0.40(-1.82%)
Nov 18, 2011 22.51 22.51 22.13 22.18 43,855 -0.25(-1.10%)
Nov 17, 2011 23.13 23.13 22.23 22.43 62,800 -0.78(-3.36%)
Nov 16, 2011 23.26 23.59 23.14 23.21 93,393 -0.25(-1.05%)
Nov 15, 2011 23.03 23.59 23.03 23.45 45,923 +0.28(+1.23%)
Nov 14, 2011 23.37 23.42 23.11 23.17 79,948 -0.20(-0.86%)
Nov 11, 2011 22.97 23.47 22.97 23.37 81,291 +0.58(+2.53%)
Nov 10, 2011 22.91 22.91 22.49 22.79 32,190 +0.12(+0.53%)
Nov 09, 2011 23.06 23.10 22.61 22.67 111,305 -1.01(-4.26%)
Nov 08, 2011 23.64 23.70 23.37 23.68 33,836 +0.27(+1.17%)
Nov 07, 2011 23.37 23.43 23.04 23.41 41,037 +0.00(+0.00%)
Nov 04, 2011 23.09 23.45 22.98 23.41 57,327 +0.15(+0.63%)
Nov 03, 2011 22.84 23.32 22.50 23.26 70,014 +0.63(+2.79%)
Nov 02, 2011 22.66 22.78 22.45 22.63 66,692 +0.28(+1.27%)
Nov 01, 2011 22.34 22.60 22.25 22.34 487,333 -0.67(-2.91%)
Oct 31, 2011 23.31 23.31 23.01 23.01 68,446 -0.58(-2.45%)
Oct 28, 2011 23.33 23.63 23.33 23.59 99,494 +0.08(+0.35%)
Oct 27, 2011 23.29 23.65 23.07 23.51 202,190 +0.87(+3.84%)
Oct 26, 2011 22.74 22.88 22.18 22.64 107,682 +0.10(+0.45%)
Oct 25, 2011 22.75 22.91 22.46 22.54 236,033 -0.34(-1.48%)
Oct 24, 2011 22.37 22.95 22.37 22.88 78,353 +0.57(+2.55%)
Oct 21, 2011 22.06 22.40 22.06 22.31 320,416 +0.53(+2.44%)
Oct 20, 2011 21.96 21.96 21.39 21.78 199,458 -0.14(-0.63%)
Oct 19, 2011 22.34 22.37 21.87 21.91 221,408 -0.48(-2.13%)
Oct 18, 2011 21.89 22.46 21.69 22.39 75,603 +0.41(+1.88%)
Oct 17, 2011 22.43 22.43 21.94 21.98 50,250 -0.54(-2.40%)
Oct 14, 2011 22.56 22.56 22.20 22.52 70,246 +0.30(+1.36%)
Oct 13, 2011 21.80 22.24 21.80 22.22 105,350 +0.34(+1.55%)
Oct 12, 2011 21.96 22.12 21.86 21.88 551,127 +0.18(+0.84%)
Oct 11, 2011 21.53 21.78 21.53 21.69 128,447 +0.08(+0.38%)
Oct 10, 2011 21.32 21.64 21.32 21.61 43,819 +0.60(+2.88%)
Oct 07, 2011 21.13 21.25 20.85 21.01 132,445 -0.07(-0.35%)
Oct 06, 2011 20.67 21.09 20.48 21.08 153,504 +0.41(+1.99%)
Oct 05, 2011 19.94 20.75 19.80 20.67 106,134 +0.69(+3.44%)
Oct 04, 2011 19.07 19.98 19.03 19.98 155,894 +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.