Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

119.58 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 24.67 24.79 24.58 24.72 258,245 +0.02(+0.07%)
Mar 30, 2011 24.70 24.85 24.58 24.70 437,496 +0.07(+0.30%)
Mar 29, 2011 24.40 24.64 24.24 24.63 317,969 +0.25(+1.01%)
Mar 28, 2011 24.63 24.64 24.36 24.38 214,778 -0.12(-0.49%)
Mar 25, 2011 24.63 24.72 24.47 24.50 391,018 -0.05(-0.22%)
Mar 24, 2011 24.18 24.59 24.10 24.55 377,258 +0.56(+2.33%)
Mar 23, 2011 23.69 24.05 23.56 24.00 277,059 +0.22(+0.92%)
Mar 22, 2011 23.88 23.88 23.71 23.78 194,047 -0.08(-0.34%)
Mar 21, 2011 23.91 23.99 23.67 23.86 277,467 +0.48(+2.03%)
Mar 18, 2011 23.66 23.68 23.33 23.38 159,966 +0.01(+0.04%)
Mar 17, 2011 23.50 23.59 23.29 23.37 742,537 +0.23(+0.99%)
Mar 16, 2011 23.53 23.80 23.02 23.14 507,940 -0.50(-2.13%)
Mar 15, 2011 23.22 23.80 23.12 23.65 477,116 -0.38(-1.58%)
Mar 14, 2011 24.02 24.27 23.84 24.03 232,238 -0.13(-0.54%)
Mar 11, 2011 23.84 24.24 23.79 24.16 279,503 +0.13(+0.56%)
Mar 10, 2011 24.21 24.23 23.90 24.02 292,657 -0.52(-2.13%)
Mar 09, 2011 24.80 24.80 24.46 24.54 199,266 -0.36(-1.43%)
Mar 08, 2011 24.76 25.08 24.59 24.90 119,214 +0.17(+0.70%)
Mar 07, 2011 25.39 25.39 24.47 24.73 161,002 -0.48(-1.89%)
Mar 04, 2011 25.37 25.37 25.02 25.20 172,608 -0.20(-0.79%)
Mar 03, 2011 25.16 25.47 25.16 25.40 199,836 +0.54(+2.18%)
Mar 02, 2011 24.64 25.13 24.64 24.86 140,029 +0.19(+0.77%)
Mar 01, 2011 25.28 25.28 24.62 24.67 397,780 -0.49(-1.96%)
Feb 28, 2011 25.39 25.39 24.97 25.17 182,568 -0.14(-0.55%)
Feb 25, 2011 25.07 25.33 25.01 25.30 328,551 +0.52(+2.11%)
Feb 24, 2011 24.54 25.11 24.42 24.78 221,369 +0.27(+1.08%)
Feb 23, 2011 24.93 24.95 24.29 24.52 265,657 -0.47(-1.87%)
Feb 22, 2011 25.57 25.61 24.94 24.98 307,392 -0.95(-3.67%)
Feb 18, 2011 25.96 26.02 25.86 25.93 200,670 +0.03(+0.11%)
Feb 17, 2011 25.66 25.96 25.61 25.91 160,499 +0.14(+0.53%)
Feb 16, 2011 25.68 25.83 25.61 25.77 269,614 +0.27(+1.04%)
Feb 15, 2011 25.62 25.64 25.41 25.50 286,002 -0.14(-0.55%)
Feb 14, 2011 25.60 25.82 25.60 25.65 190,855 +0.12(+0.48%)
Feb 11, 2011 25.33 25.58 25.17 25.52 202,887 +0.16(+0.61%)
Feb 10, 2011 25.01 25.56 24.96 25.37 292,788 +0.04(+0.14%)
Feb 09, 2011 25.44 25.53 25.22 25.33 218,765 -0.11(-0.43%)
Feb 08, 2011 25.39 25.46 25.28 25.44 183,247 +0.05(+0.18%)
Feb 07, 2011 25.37 25.55 25.33 25.39 188,461 +0.07(+0.29%)
Feb 04, 2011 25.11 25.35 25.03 25.32 273,408 +0.25(+0.99%)
Feb 03, 2011 25.03 25.11 24.78 25.07 236,902 +0.02(+0.07%)
Feb 02, 2011 24.88 25.14 24.85 25.06 206,067 +0.09(+0.37%)
Feb 01, 2011 24.56 25.04 24.56 24.96 366,504 +0.58(+2.36%)
Jan 31, 2011 24.33 24.43 24.13 24.39 189,757 +0.11(+0.45%)
Jan 28, 2011 25.01 25.02 24.11 24.28 334,842 -0.61(-2.46%)
Jan 27, 2011 24.75 24.95 24.75 24.89 235,012 +0.27(+1.08%)
Jan 26, 2011 24.54 24.81 24.41 24.63 303,033 +0.14(+0.56%)
Jan 25, 2011 24.59 24.59 24.33 24.49 301,749 -0.20(-0.81%)
Jan 24, 2011 24.33 24.69 24.23 24.69 266,600 +0.40(+1.65%)
Jan 21, 2011 24.59 24.67 24.25 24.29 187,969 -0.12(-0.49%)
Jan 20, 2011 24.52 24.53 24.12 24.41 374,106 -0.38(-1.51%)
Jan 19, 2011 25.12 25.12 24.67 24.78 297,912 -0.41(-1.63%)
Jan 18, 2011 25.09 25.21 25.06 25.19 311,999 +0.10(+0.40%)
Jan 14, 2011 24.72 25.09 24.72 25.09 284,118 +0.40(+1.63%)
Jan 13, 2011 24.67 24.79 24.60 24.69 321,838 +0.00(+0.00%)
Jan 12, 2011 24.50 24.69 24.36 24.69 375,590 +0.35(+1.43%)
Jan 11, 2011 24.43 24.43 24.25 24.34 282,333 +0.04(+0.15%)
Jan 10, 2011 24.13 24.35 23.97 24.31 411,655 +0.10(+0.42%)
Jan 07, 2011 24.31 24.31 23.91 24.21 405,812 -0.06(-0.26%)
Jan 06, 2011 24.10 24.29 24.04 24.27 319,326 +0.22(+0.91%)
Jan 05, 2011 23.73 24.05 23.65 24.05 357,869 +0.30(+1.27%)
Jan 04, 2011 23.92 23.95 23.56 23.75 308,463 -0.08(-0.35%)
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.