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 (%)
Mar 31, 2009 11.73 11.85 11.67 11.85 21,206 +0.30(+2.60%)
Mar 30, 2009 11.67 11.67 11.36 11.55 26,581 -0.75(-6.06%)
Mar 26, 2009 12.02 12.30 11.96 12.30 46,075 +0.47(+4.00%)
Mar 25, 2009 11.88 12.06 11.56 11.82 22,831 +0.00(+0.00%)
Mar 24, 2009 11.87 11.92 11.76 11.82 17,306 -0.10(-0.84%)
Mar 23, 2009 11.63 11.92 11.48 11.92 13,794 +0.62(+5.47%)
Mar 20, 2009 11.65 11.71 11.15 11.31 15,649 -0.30(-2.58%)
Mar 19, 2009 11.79 11.79 11.57 11.61 19,467 -0.01(-0.08%)
Mar 18, 2009 11.25 11.70 11.25 11.62 32,126 +0.58(+5.27%)
Mar 17, 2009 10.77 11.03 10.76 11.03 15,247 +0.35(+3.32%)
Mar 16, 2009 11.03 11.03 10.67 10.68 26,507 -0.25(-2.33%)
Mar 13, 2009 10.88 10.97 10.79 10.93 70,736 +0.08(+0.74%)
Mar 12, 2009 10.59 10.91 10.45 10.85 40,542 +0.30(+2.86%)
Mar 11, 2009 10.38 10.62 10.38 10.55 51,412 +0.31(+3.02%)
Mar 10, 2009 10.02 10.29 9.962 10.24 4,455 +0.66(+6.93%)
Mar 09, 2009 9.771 10.03 9.580 9.580 2,953 -0.34(-3.42%)
Mar 06, 2009 9.989 10.11 9.919 9.919 3,850 -0.01(-0.06%)
Mar 05, 2009 10.19 10.22 9.925 9.925 11,992 -0.35(-3.36%)
Mar 04, 2009 10.07 10.29 10.07 10.27 38,680 +0.43(+4.36%)
Mar 02, 2009 10.05 10.05 9.842 9.842 3,628 -0.42(-4.09%)
Feb 27, 2009 10.26 10.26 10.26 10.26 550 -0.06(-0.62%)
Feb 26, 2009 10.51 10.51 10.33 10.33 1,386 +0.01(+0.11%)
Feb 25, 2009 10.32 10.32 10.13 10.31 68,971 -0.05(-0.47%)
Feb 24, 2009 9.989 10.36 9.989 10.36 1,941 +0.40(+4.00%)
Feb 23, 2009 10.13 10.14 9.931 9.965 18,754 -0.28(-2.72%)
Feb 20, 2009 10.08 10.24 10.08 10.24 4,951 -0.04(-0.40%)
Feb 19, 2009 10.35 10.36 10.28 10.28 5,006 -0.41(-3.87%)
Feb 18, 2009 10.66 10.70 10.54 10.70 1,236 +0.16(+1.55%)
Feb 17, 2009 10.65 10.65 10.51 10.53 4,951 -0.53(-4.81%)
Feb 13, 2009 11.03 11.08 11.03 11.07 7,866 +0.03(+0.29%)
Feb 12, 2009 11.03 11.03 10.96 11.03 466 +0.10(+0.88%)
Feb 11, 2009 11.03 11.03 10.91 10.94 2,310 -0.32(-2.83%)
Feb 10, 2009 11.57 11.57 11.26 11.26 1,430 -0.21(-1.85%)
Feb 09, 2009 11.49 11.49 11.45 11.47 1,010 -0.03(-0.25%)
Feb 06, 2009 11.38 11.50 11.38 11.50 1,056 +0.37(+3.33%)
Feb 05, 2009 11.00 11.13 11.00 11.13 1,694 +0.21(+1.94%)
Feb 04, 2009 10.92 10.92 10.92 10.92 220 +0.27(+2.56%)
Feb 03, 2009 10.40 10.64 10.40 10.64 4,675 +0.19(+1.83%)
Feb 02, 2009 10.31 10.45 10.31 10.45 440 +0.01(+0.14%)
Jan 30, 2009 10.53 10.55 10.44 10.44 1,705 -0.37(-3.38%)
Jan 29, 2009 10.82 10.82 10.80 10.80 6,028 -0.28(-2.54%)
Jan 28, 2009 11.13 11.13 11.08 11.08 5,581 +0.39(+3.64%)
Jan 27, 2009 10.67 10.71 10.67 10.70 5,831 +0.36(+3.50%)
Jan 26, 2009 10.53 10.56 10.33 10.33 25,424 +0.25(+2.45%)
Jan 23, 2009 10.07 10.10 10.07 10.09 17,104 +0.12(+1.17%)
Jan 22, 2009 10.04 10.04 9.971 9.971 1,247 -0.33(-3.18%)
Jan 21, 2009 10.13 10.30 10.06 10.30 2,585 +0.27(+2.72%)
Jan 20, 2009 10.43 10.45 10.02 10.03 25,220 -0.54(-5.07%)
Jan 16, 2009 10.64 10.64 10.31 10.56 5,446 +0.19(+1.83%)
Jan 15, 2009 10.06 10.47 10.06 10.37 1,882 +0.09(+0.84%)
Jan 14, 2009 10.28 10.28 10.28 10.28 1,100 -0.30(-2.88%)
Jan 13, 2009 10.77 10.77 10.46 10.59 4,642 +0.01(+0.09%)
Jan 12, 2009 10.91 10.91 10.56 10.58 869 -0.37(-3.40%)
Jan 09, 2009 10.93 11.03 10.93 10.95 1,219 -0.25(-2.19%)
Jan 08, 2009 11.12 11.20 11.06 11.20 5,358 -0.06(-0.57%)
Jan 07, 2009 11.35 11.35 11.16 11.26 2,438 -0.35(-2.98%)
Jan 06, 2009 11.41 11.64 11.41 11.61 1,666 +0.34(+2.98%)
Jan 05, 2009 11.23 11.27 11.23 11.27 4,931 +0.15(+1.39%)
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.