Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

187.16 +1.41 (+0.76%)
Official Closing Price Updated: 4:15 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 25.65 25.70 25.32 25.36 81,383 -0.27(-1.04%)
Feb 28, 2012 25.49 25.71 25.49 25.62 18,593 +0.16(+0.61%)
Feb 27, 2012 25.36 25.62 25.20 25.47 183,859 +0.00(+0.00%)
Feb 24, 2012 25.60 25.60 25.43 25.47 93,749 +0.02(+0.08%)
Feb 23, 2012 25.36 25.48 25.18 25.45 21,510 +0.12(+0.46%)
Feb 22, 2012 25.44 25.54 25.32 25.33 31,313 -0.05(-0.22%)
Feb 21, 2012 25.59 25.68 25.32 25.39 36,087 -0.15(-0.57%)
Feb 17, 2012 25.89 25.89 25.48 25.53 58,604 -0.26(-0.99%)
Feb 16, 2012 25.31 25.82 25.31 25.79 49,040 +0.55(+2.18%)
Feb 15, 2012 25.46 25.57 25.22 25.24 258,807 -0.05(-0.21%)
Feb 14, 2012 25.15 25.31 25.14 25.29 21,621 +0.09(+0.36%)
Feb 13, 2012 25.39 25.39 25.01 25.20 60,810 +0.07(+0.27%)
Feb 10, 2012 25.18 25.25 25.04 25.13 59,211 -0.39(-1.52%)
Feb 09, 2012 25.55 25.55 25.31 25.52 50,000 +0.20(+0.80%)
Feb 08, 2012 25.13 25.43 25.13 25.32 81,954 +0.25(+0.99%)
Feb 07, 2012 24.98 25.17 24.94 25.07 68,569 +0.02(+0.07%)
Feb 06, 2012 25.14 25.15 24.98 25.06 77,208 -0.20(-0.80%)
Feb 03, 2012 25.16 25.31 25.11 25.26 73,658 +0.38(+1.51%)
Feb 02, 2012 24.80 24.99 24.79 24.88 90,578 +0.16(+0.63%)
Feb 01, 2012 24.49 24.84 24.44 24.73 98,761 +0.55(+2.27%)
Jan 31, 2012 24.33 24.33 24.02 24.18 59,414 +0.03(+0.11%)
Jan 30, 2012 24.01 24.20 23.82 24.15 69,084 -0.05(-0.23%)
Jan 27, 2012 23.97 24.26 23.97 24.20 86,234 +0.16(+0.69%)
Jan 26, 2012 24.36 24.44 23.95 24.04 69,451 -0.26(-1.06%)
Jan 25, 2012 24.26 24.33 23.99 24.30 57,094 +0.25(+1.03%)
Jan 24, 2012 23.88 24.09 23.85 24.05 77,292 +0.08(+0.34%)
Jan 23, 2012 24.06 24.12 23.81 23.97 43,383 -0.09(-0.38%)
Jan 20, 2012 23.98 24.09 23.97 24.06 75,628 -0.03(-0.11%)
Jan 19, 2012 23.93 24.17 23.93 24.09 65,815 +0.31(+1.31%)
Jan 18, 2012 23.26 23.77 23.26 23.77 110,284 +0.65(+2.81%)
Jan 17, 2012 23.18 23.28 23.09 23.12 33,909 +0.19(+0.83%)
Jan 13, 2012 23.11 23.11 22.84 22.93 25,696 -0.32(-1.37%)
Jan 12, 2012 23.17 23.27 23.02 23.25 67,404 +0.11(+0.49%)
Jan 11, 2012 23.11 23.18 23.06 23.14 132,854 +0.09(+0.38%)
Jan 10, 2012 23.08 23.19 23.01 23.05 23,713 +0.19(+0.84%)
Jan 09, 2012 22.75 22.91 22.68 22.86 13,999 +0.18(+0.78%)
Jan 06, 2012 22.65 22.72 22.54 22.68 30,498 +0.05(+0.23%)
Jan 05, 2012 22.32 22.64 22.32 22.63 59,067 +0.28(+1.27%)
Jan 04, 2012 22.32 22.39 22.18 22.34 37,355 +0.25(+1.12%)
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%)
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.