Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

111.01 -0.37 (-0.33%)
Official Closing Price Updated: 4:15 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 26.45 26.45 26.18 26.35 35,380 +0.04(+0.14%)
Mar 29, 2012 26.10 26.32 26.04 26.31 17,160 +0.06(+0.21%)
Mar 28, 2012 26.46 26.51 26.12 26.26 39,991 -0.19(-0.73%)
Mar 27, 2012 26.57 26.60 26.45 26.45 17,223 -0.07(-0.28%)
Mar 26, 2012 26.30 26.53 26.22 26.53 52,137 +0.43(+1.65%)
Mar 23, 2012 26.15 26.15 25.93 26.09 117,004 -0.04(-0.14%)
Mar 22, 2012 25.98 26.17 25.98 26.13 31,643 -0.06(-0.25%)
Mar 21, 2012 26.15 26.30 26.08 26.19 23,862 +0.10(+0.39%)
Mar 20, 2012 26.08 26.14 25.91 26.09 41,150 -0.14(-0.53%)
Mar 19, 2012 26.08 26.32 26.04 26.23 125,180 +0.13(+0.49%)
Mar 16, 2012 26.19 26.19 26.02 26.10 13,850 +0.01(+0.04%)
Mar 15, 2012 25.89 26.10 25.82 26.09 64,025 +0.25(+0.96%)
Mar 14, 2012 25.99 26.09 25.76 25.85 42,644 -0.09(-0.35%)
Mar 13, 2012 25.56 25.95 25.56 25.94 65,791 +0.52(+2.04%)
Mar 12, 2012 25.49 25.51 25.31 25.42 30,350 -0.06(-0.24%)
Mar 09, 2012 25.35 25.53 25.35 25.48 21,731 +0.17(+0.68%)
Mar 08, 2012 25.21 25.35 25.15 25.31 62,570 +0.32(+1.27%)
Mar 07, 2012 24.88 25.06 24.80 24.99 32,830 +0.24(+0.96%)
Mar 06, 2012 24.75 24.87 24.61 24.75 98,364 -0.30(-1.21%)
Mar 05, 2012 25.36 25.36 24.97 25.06 92,972 -0.39(-1.52%)
Mar 02, 2012 25.52 25.64 25.41 25.44 37,530 -0.10(-0.40%)
Mar 01, 2012 25.51 25.58 25.38 25.54 165,288 +0.12(+0.47%)
Feb 29, 2012 25.72 25.76 25.38 25.42 81,177 -0.27(-1.04%)
Feb 28, 2012 25.55 25.78 25.55 25.69 18,546 +0.16(+0.61%)
Feb 27, 2012 25.42 25.68 25.27 25.53 183,394 +0.00(+0.00%)
Feb 24, 2012 25.66 25.66 25.50 25.53 93,512 +0.02(+0.08%)
Feb 23, 2012 25.42 25.54 25.24 25.51 21,456 +0.12(+0.46%)
Feb 22, 2012 25.51 25.61 25.39 25.40 31,234 -0.06(-0.22%)
Feb 21, 2012 25.65 25.74 25.39 25.45 35,995 -0.15(-0.57%)
Feb 17, 2012 25.96 25.96 25.54 25.60 58,455 -0.26(-0.99%)
Feb 16, 2012 25.38 25.89 25.38 25.85 48,916 +0.55(+2.18%)
Feb 15, 2012 25.52 25.63 25.29 25.30 258,152 -0.05(-0.21%)
Feb 14, 2012 25.21 25.38 25.20 25.36 21,566 +0.09(+0.36%)
Feb 13, 2012 25.45 25.45 25.07 25.27 60,656 +0.07(+0.27%)
Feb 10, 2012 25.24 25.31 25.10 25.20 59,061 -0.39(-1.52%)
Feb 09, 2012 25.62 25.62 25.38 25.59 49,874 +0.20(+0.80%)
Feb 08, 2012 25.19 25.50 25.19 25.39 81,746 +0.25(+0.99%)
Feb 07, 2012 25.05 25.24 25.00 25.14 68,396 +0.02(+0.07%)
Feb 06, 2012 25.20 25.21 25.05 25.12 77,012 -0.20(-0.80%)
Feb 03, 2012 25.22 25.38 25.18 25.32 73,472 +0.38(+1.51%)
Feb 02, 2012 24.86 25.05 24.85 24.95 90,349 +0.16(+0.63%)
Feb 01, 2012 24.55 24.90 24.50 24.79 98,511 +0.55(+2.27%)
Jan 31, 2012 24.39 24.39 24.08 24.24 59,263 +0.03(+0.11%)
Jan 30, 2012 24.07 24.26 23.88 24.21 68,909 -0.06(-0.23%)
Jan 27, 2012 24.03 24.32 24.03 24.27 86,015 +0.17(+0.69%)
Jan 26, 2012 24.42 24.50 24.01 24.10 69,276 -0.26(-1.06%)
Jan 25, 2012 24.32 24.39 24.05 24.36 56,950 +0.25(+1.03%)
Jan 24, 2012 23.94 24.15 23.91 24.11 77,096 +0.08(+0.34%)
Jan 23, 2012 24.12 24.18 23.87 24.03 43,274 -0.09(-0.38%)
Jan 20, 2012 24.05 24.16 24.03 24.12 75,437 -0.03(-0.11%)
Jan 19, 2012 23.99 24.23 23.99 24.15 65,649 +0.31(+1.31%)
Jan 18, 2012 23.32 23.83 23.32 23.83 110,005 +0.65(+2.81%)
Jan 17, 2012 23.24 23.33 23.14 23.18 33,823 +0.19(+0.83%)
Jan 13, 2012 23.16 23.16 22.90 22.99 25,631 -0.32(-1.37%)
Jan 12, 2012 23.23 23.33 23.08 23.31 67,233 +0.11(+0.49%)
Jan 11, 2012 23.16 23.24 23.12 23.20 132,518 +0.09(+0.38%)
Jan 10, 2012 23.14 23.25 23.07 23.11 23,653 +0.19(+0.84%)
Jan 09, 2012 22.81 22.97 22.74 22.92 13,964 +0.18(+0.78%)
Jan 06, 2012 22.70 22.78 22.60 22.74 30,421 +0.05(+0.23%)
Jan 05, 2012 22.37 22.70 22.37 22.69 58,917 +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.