Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

109.00 -2.70 (-2.42%)
Streaming Delayed Price Updated: 3:12 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 26.06 26.19 26.01 26.19 10,036 +0.14(+0.55%)
Mar 27, 2013 25.84 26.09 25.78 26.04 9,322 +0.07(+0.26%)
Mar 26, 2013 25.86 26.02 25.86 25.97 8,882 +0.20(+0.76%)
Mar 25, 2013 25.99 25.99 25.67 25.78 9,064 -0.09(-0.36%)
Mar 22, 2013 25.87 25.94 25.80 25.87 20,065 +0.12(+0.47%)
Mar 21, 2013 25.82 25.87 25.68 25.75 54,225 -0.25(-0.97%)
Mar 20, 2013 25.89 26.03 25.87 26.00 69,060 +0.28(+1.08%)
Mar 19, 2013 25.91 25.94 25.53 25.72 16,067 -0.12(-0.47%)
Mar 18, 2013 25.83 25.99 25.79 25.84 11,894 -0.18(-0.68%)
Mar 15, 2013 26.35 26.35 25.99 26.02 12,795 -0.33(-1.25%)
Mar 14, 2013 26.42 26.42 26.31 26.35 9,049 +0.12(+0.45%)
Mar 13, 2013 26.21 26.28 26.12 26.23 8,911 +0.04(+0.14%)
Mar 12, 2013 26.18 26.23 26.07 26.20 7,795 -0.05(-0.18%)
Mar 11, 2013 26.11 26.24 26.08 26.24 8,732 +0.07(+0.28%)
Mar 08, 2013 26.25 26.25 26.07 26.17 37,171 +0.04(+0.14%)
Mar 07, 2013 26.12 26.20 26.07 26.13 33,847 +0.04(+0.14%)
Mar 06, 2013 26.15 26.15 26.06 26.09 31,754 +0.04(+0.14%)
Mar 05, 2013 25.80 26.08 25.80 26.06 32,887 +0.41(+1.59%)
Mar 04, 2013 25.53 25.66 25.50 25.65 8,352 +0.07(+0.29%)
Mar 01, 2013 25.34 25.60 25.20 25.58 13,523 +0.07(+0.29%)
Feb 28, 2013 25.43 25.65 25.43 25.50 35,641 -0.04(-0.15%)
Feb 27, 2013 25.22 25.58 25.14 25.54 31,264 +0.31(+1.25%)
Feb 26, 2013 25.14 25.29 25.04 25.22 53,655 -0.23(-0.91%)
Feb 22, 2013 25.33 25.47 25.24 25.45 57,411 +0.29(+1.14%)
Feb 21, 2013 25.39 25.44 25.06 25.17 31,241 -0.40(-1.56%)
Feb 20, 2013 26.01 26.03 25.57 25.57 17,015 -0.51(-1.95%)
Feb 19, 2013 25.88 26.08 25.88 26.08 22,884 +0.22(+0.84%)
Feb 15, 2013 25.93 26.00 25.80 25.86 32,207 -0.04(-0.16%)
Feb 14, 2013 25.70 25.92 25.70 25.90 136,561 +0.18(+0.68%)
Feb 13, 2013 25.76 25.84 25.65 25.72 13,928 +0.04(+0.14%)
Feb 12, 2013 25.70 25.76 25.68 25.69 31,057 -0.03(-0.11%)
Feb 11, 2013 25.82 25.82 25.65 25.71 14,543 -0.04(-0.14%)
Feb 08, 2013 25.60 25.84 25.60 25.75 24,127 +0.16(+0.64%)
Feb 07, 2013 25.73 25.73 25.43 25.59 22,314 -0.19(-0.74%)
Feb 06, 2013 25.65 25.82 25.63 25.78 91,041 +0.28(+1.09%)
Feb 04, 2013 25.71 25.85 25.50 25.50 66,989 -0.36(-1.40%)
Feb 01, 2013 25.73 25.92 25.73 25.86 14,790 +0.31(+1.20%)
Jan 31, 2013 25.58 25.70 25.54 25.56 20,272 +0.05(+0.18%)
Jan 30, 2013 25.54 25.67 25.47 25.51 83,965 -0.03(-0.11%)
Jan 29, 2013 25.66 25.66 25.45 25.54 53,039 -0.31(-1.18%)
Jan 28, 2013 25.87 25.93 25.79 25.84 47,530 +0.06(+0.22%)
Jan 25, 2013 25.63 25.82 25.63 25.79 26,196 +0.27(+1.05%)
Jan 24, 2013 25.34 25.72 25.34 25.52 35,973 +0.05(+0.18%)
Jan 23, 2013 25.48 25.55 25.44 25.47 20,069 +0.06(+0.26%)
Jan 22, 2013 25.39 25.41 25.21 25.41 46,858 +0.06(+0.26%)
Jan 18, 2013 25.33 25.37 25.24 25.34 13,576 -0.06(-0.22%)
Jan 17, 2013 25.21 25.42 25.21 25.40 114,325 +0.30(+1.18%)
Jan 16, 2013 24.99 25.18 24.99 25.10 18,550 +0.07(+0.30%)
Jan 15, 2013 24.96 25.05 24.88 25.03 16,734 -0.01(-0.04%)
Jan 14, 2013 24.93 25.07 24.83 25.04 53,923 +0.06(+0.24%)
Jan 11, 2013 24.93 24.99 24.88 24.98 20,664 +0.10(+0.40%)
Jan 10, 2013 24.81 24.89 24.68 24.88 26,850 +0.19(+0.79%)
Jan 09, 2013 24.61 24.72 24.60 24.69 45,067 +0.19(+0.79%)
Jan 08, 2013 24.68 24.68 24.39 24.49 7,557 -0.16(-0.64%)
Jan 07, 2013 24.56 24.68 24.56 24.65 42,060 -0.01(-0.04%)
Jan 04, 2013 24.65 24.71 24.54 24.66 15,663 +0.07(+0.29%)
Jan 03, 2013 24.78 24.85 24.54 24.59 18,407 -0.24(-0.96%)
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.