Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

124.81 -3.34 (-2.61%)
Streaming Delayed Price Updated: 3:46 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 26.43 26.43 26.16 26.33 35,408 +0.04(+0.14%)
Mar 29, 2012 26.08 26.30 26.02 26.29 17,173 +0.06(+0.21%)
Mar 28, 2012 26.44 26.49 26.10 26.24 40,023 -0.19(-0.73%)
Mar 27, 2012 26.55 26.58 26.43 26.43 17,236 -0.07(-0.28%)
Mar 26, 2012 26.28 26.50 26.20 26.50 52,178 +0.43(+1.65%)
Mar 23, 2012 26.13 26.13 25.91 26.07 117,096 -0.04(-0.14%)
Mar 22, 2012 25.96 26.15 25.96 26.11 31,668 -0.06(-0.25%)
Mar 21, 2012 26.13 26.28 26.06 26.17 23,881 +0.10(+0.39%)
Mar 20, 2012 26.05 26.12 25.89 26.07 41,182 -0.14(-0.53%)
Mar 19, 2012 26.06 26.30 26.02 26.21 125,278 +0.13(+0.49%)
Mar 16, 2012 26.16 26.16 26.00 26.08 13,861 +0.01(+0.04%)
Mar 15, 2012 25.87 26.07 25.80 26.07 64,075 +0.25(+0.96%)
Mar 14, 2012 25.97 26.07 25.74 25.83 42,678 -0.09(-0.35%)
Mar 13, 2012 25.54 25.93 25.54 25.92 65,842 +0.52(+2.04%)
Mar 12, 2012 25.47 25.49 25.29 25.40 30,374 -0.06(-0.24%)
Mar 09, 2012 25.33 25.51 25.33 25.46 21,748 +0.17(+0.68%)
Mar 08, 2012 25.19 25.33 25.13 25.29 62,619 +0.32(+1.27%)
Mar 07, 2012 24.86 25.04 24.78 24.97 32,856 +0.24(+0.96%)
Mar 06, 2012 24.73 24.85 24.59 24.73 98,442 -0.30(-1.21%)
Mar 05, 2012 25.34 25.34 24.95 25.04 93,045 -0.39(-1.52%)
Mar 02, 2012 25.50 25.62 25.39 25.42 37,560 -0.10(-0.40%)
Mar 01, 2012 25.49 25.56 25.36 25.52 165,418 +0.12(+0.47%)
Feb 29, 2012 25.70 25.74 25.36 25.40 81,241 -0.27(-1.04%)
Feb 28, 2012 25.53 25.76 25.53 25.67 18,560 +0.16(+0.61%)
Feb 27, 2012 25.40 25.66 25.25 25.51 183,538 +0.00(+0.00%)
Feb 24, 2012 25.64 25.64 25.48 25.51 93,585 +0.02(+0.08%)
Feb 23, 2012 25.40 25.52 25.22 25.49 21,473 +0.12(+0.46%)
Feb 22, 2012 25.49 25.59 25.37 25.38 31,259 -0.06(-0.22%)
Feb 21, 2012 25.63 25.72 25.37 25.43 36,024 -0.15(-0.57%)
Feb 17, 2012 25.94 25.94 25.52 25.58 58,502 -0.26(-0.99%)
Feb 16, 2012 25.36 25.87 25.36 25.83 48,954 +0.55(+2.18%)
Feb 15, 2012 25.50 25.61 25.27 25.28 258,356 -0.05(-0.21%)
Feb 14, 2012 25.19 25.36 25.18 25.34 21,583 +0.09(+0.36%)
Feb 13, 2012 25.43 25.43 25.05 25.25 60,704 +0.07(+0.27%)
Feb 10, 2012 25.22 25.29 25.08 25.18 59,107 -0.39(-1.52%)
Feb 09, 2012 25.60 25.60 25.36 25.57 49,913 +0.20(+0.80%)
Feb 08, 2012 25.17 25.48 25.17 25.37 81,811 +0.25(+0.99%)
Feb 07, 2012 25.03 25.22 24.98 25.12 68,450 +0.02(+0.07%)
Feb 06, 2012 25.18 25.19 25.03 25.10 77,073 -0.20(-0.80%)
Feb 03, 2012 25.20 25.36 25.16 25.30 73,530 +0.38(+1.51%)
Feb 02, 2012 24.84 25.03 24.83 24.93 90,420 +0.16(+0.63%)
Feb 01, 2012 24.53 24.88 24.49 24.77 98,589 +0.55(+2.27%)
Jan 31, 2012 24.38 24.38 24.06 24.22 59,310 +0.03(+0.11%)
Jan 30, 2012 24.05 24.24 23.86 24.19 68,963 -0.05(-0.23%)
Jan 27, 2012 24.01 24.30 24.01 24.25 86,083 +0.17(+0.69%)
Jan 26, 2012 24.40 24.49 23.99 24.08 69,330 -0.26(-1.06%)
Jan 25, 2012 24.30 24.37 24.04 24.34 56,995 +0.25(+1.03%)
Jan 24, 2012 23.93 24.13 23.89 24.09 77,157 +0.08(+0.34%)
Jan 23, 2012 24.10 24.16 23.85 24.01 43,308 -0.09(-0.38%)
Jan 20, 2012 24.03 24.14 24.01 24.10 75,497 -0.03(-0.11%)
Jan 19, 2012 23.97 24.21 23.97 24.13 65,701 +0.31(+1.31%)
Jan 18, 2012 23.30 23.82 23.30 23.82 110,092 +0.65(+2.81%)
Jan 17, 2012 23.22 23.32 23.13 23.16 33,850 +0.19(+0.83%)
Jan 13, 2012 23.15 23.15 22.88 22.97 25,652 -0.32(-1.37%)
Jan 12, 2012 23.21 23.31 23.06 23.29 67,286 +0.11(+0.49%)
Jan 11, 2012 23.15 23.22 23.10 23.18 132,622 +0.09(+0.38%)
Jan 10, 2012 23.12 23.23 23.05 23.09 23,672 +0.19(+0.84%)
Jan 09, 2012 22.79 22.95 22.72 22.90 13,975 +0.18(+0.78%)
Jan 06, 2012 22.69 22.76 22.58 22.72 30,445 +0.05(+0.23%)
Jan 05, 2012 22.36 22.68 22.36 22.67 58,964 +0.28(+1.27%)
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.