Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

184.59 -2.57 (-1.37%)
Streaming Delayed Price Updated: 9:45 AM EDT, Mar 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 23.48 23.89 23.40 23.85 32,700 +0.37(+1.57%)
Dec 28, 2012 23.61 23.68 23.46 23.48 23,432 -0.28(-1.17%)
Dec 27, 2012 23.86 23.86 23.41 23.76 22,668 -0.04(-0.16%)
Dec 26, 2012 23.89 24.01 23.77 23.79 10,164 -0.05(-0.19%)
Dec 24, 2012 23.84 23.89 23.78 23.84 16,159 -0.12(-0.50%)
Dec 21, 2012 23.88 24.03 23.86 23.96 30,128 -0.52(-2.14%)
Dec 20, 2012 24.43 24.48 24.29 24.48 10,903 +0.05(+0.21%)
Dec 19, 2012 24.46 24.63 24.43 24.43 33,300 +0.05(+0.19%)
Dec 18, 2012 24.04 24.41 24.02 24.38 18,594 +0.44(+1.82%)
Dec 17, 2012 23.87 23.95 23.80 23.95 86,477 +0.12(+0.50%)
Dec 14, 2012 23.85 23.95 23.74 23.83 33,359 -0.03(-0.12%)
Dec 13, 2012 23.99 24.21 23.80 23.86 58,659 -0.11(-0.46%)
Dec 12, 2012 24.13 24.14 23.95 23.97 21,318 -0.09(-0.38%)
Dec 11, 2012 23.81 24.12 23.81 24.06 42,445 +0.34(+1.41%)
Dec 10, 2012 23.62 23.76 23.62 23.72 35,767 +0.20(+0.85%)
Dec 07, 2012 23.56 23.56 23.40 23.52 20,838 +0.04(+0.16%)
Dec 06, 2012 23.25 23.51 23.25 23.49 50,864 +0.29(+1.23%)
Dec 05, 2012 23.20 23.31 23.02 23.20 18,594 +0.00(+0.00%)
Dec 04, 2012 23.07 23.25 23.05 23.20 117,706 +0.06(+0.28%)
Nov 30, 2012 23.17 23.17 23.06 23.14 78,590 -0.09(-0.40%)
Nov 29, 2012 23.21 23.35 23.19 23.23 7,324 +0.17(+0.76%)
Nov 28, 2012 22.68 23.05 22.57 23.05 4,195 +0.17(+0.76%)
Nov 27, 2012 22.97 23.03 22.82 22.88 10,641 -0.14(-0.59%)
Nov 26, 2012 22.93 23.02 22.84 23.02 13,990 +0.08(+0.36%)
Nov 23, 2012 22.65 22.95 22.65 22.93 5,471 +0.48(+2.13%)
Nov 21, 2012 22.36 22.46 22.35 22.46 9,281 +0.17(+0.74%)
Nov 20, 2012 22.38 22.38 22.18 22.29 16,450 -0.11(-0.49%)
Nov 19, 2012 22.23 22.41 22.20 22.40 19,925 +0.38(+1.71%)
Nov 16, 2012 22.10 22.10 21.71 22.02 15,682 -0.03(-0.13%)
Nov 15, 2012 22.08 22.17 21.96 22.05 39,655 +0.04(+0.19%)
Nov 14, 2012 22.35 22.39 21.96 22.01 63,872 -0.20(-0.90%)
Nov 13, 2012 22.27 22.44 22.21 22.21 37,698 -0.21(-0.94%)
Nov 12, 2012 22.52 22.52 22.35 22.42 12,073 -0.04(-0.16%)
Nov 09, 2012 22.36 22.71 22.36 22.46 33,834 +0.01(+0.04%)
Nov 08, 2012 22.74 22.80 22.45 22.45 26,304 -0.25(-1.10%)
Nov 07, 2012 23.08 23.08 22.65 22.70 37,698 -0.59(-2.53%)
Nov 06, 2012 23.08 23.39 23.08 23.29 30,778 +0.29(+1.24%)
Nov 05, 2012 22.75 23.06 22.75 23.00 20,368 +0.22(+0.97%)
Nov 02, 2012 23.09 23.09 22.78 22.78 16,528 -0.24(-1.04%)
Nov 01, 2012 22.44 23.05 22.44 23.02 26,220 +0.64(+2.88%)
Oct 31, 2012 22.51 22.58 22.32 22.37 41,890 -0.14(-0.61%)
Oct 26, 2012 22.57 22.51 22.51 22.51 24,763 -0.07(-0.33%)
Oct 25, 2012 22.59 22.65 22.44 22.59 61,091 +0.15(+0.66%)
Oct 24, 2012 22.77 22.77 22.42 22.44 61,893 -0.24(-1.06%)
Oct 23, 2012 22.41 22.73 22.41 22.68 21,077 +0.07(+0.33%)
Oct 19, 2012 23.08 23.08 22.59 22.60 32,312 -0.54(-2.33%)
Oct 18, 2012 23.23 23.31 23.06 23.14 45,888 -0.13(-0.57%)
Oct 17, 2012 23.30 23.37 23.19 23.28 23,160 -0.22(-0.94%)
Oct 16, 2012 23.17 23.53 23.16 23.50 25,635 +0.39(+1.67%)
Oct 15, 2012 23.01 23.11 22.91 23.11 19,203 +0.17(+0.72%)
Oct 12, 2012 23.00 23.05 22.87 22.94 48,214 -0.08(-0.37%)
Oct 11, 2012 23.10 23.23 22.98 23.03 65,979 +0.09(+0.41%)
Oct 10, 2012 23.08 23.17 22.92 22.93 69,351 -0.26(-1.11%)
Oct 09, 2012 23.60 23.60 23.17 23.19 53,979 -0.48(-2.02%)
Oct 08, 2012 23.68 23.78 23.63 23.67 21,901 -0.13(-0.54%)
Oct 05, 2012 24.04 24.13 23.80 23.80 23,998 -0.11(-0.46%)
Oct 04, 2012 23.86 23.93 23.67 23.91 15,794 +0.09(+0.39%)
Oct 03, 2012 23.90 23.93 23.76 23.82 12,048 -0.04(-0.15%)
Oct 02, 2012 23.87 23.87 23.72 23.86 83,133 +0.14(+0.58%)
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.