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 (%)
Apr 30, 2009 13.58 13.84 13.51 13.66 132,786 +0.35(+2.60%)
Apr 29, 2009 13.22 13.48 13.22 13.31 16,728 +0.23(+1.74%)
Apr 28, 2009 13.17 13.22 13.03 13.08 15,044 -0.13(-0.97%)
Apr 27, 2009 13.21 13.43 13.19 13.21 30,163 -0.13(-0.96%)
Apr 24, 2009 13.08 13.41 13.00 13.34 7,337 +0.35(+2.66%)
Apr 23, 2009 13.04 13.04 12.73 12.99 86,165 -0.07(-0.56%)
Apr 22, 2009 12.76 13.31 12.64 13.07 22,199 +0.21(+1.63%)
Apr 21, 2009 12.67 12.87 12.67 12.86 9,735 +0.12(+0.93%)
Apr 20, 2009 12.91 12.91 12.71 12.74 31,370 -0.44(-3.32%)
Apr 17, 2009 13.07 13.18 12.94 13.18 33,105 +0.12(+0.91%)
Apr 16, 2009 12.32 13.14 12.32 13.06 20,535 +0.40(+3.17%)
Apr 15, 2009 12.67 12.67 12.47 12.66 26,964 -0.19(-1.45%)
Apr 14, 2009 12.77 12.90 12.68 12.84 13,286 -0.06(-0.47%)
Apr 13, 2009 12.87 12.94 12.69 12.90 11,120 -0.05(-0.35%)
Apr 09, 2009 12.90 13.01 12.76 12.95 51,994 +0.46(+3.68%)
Apr 08, 2009 12.27 12.54 12.27 12.49 28,172 +0.32(+2.67%)
Apr 07, 2009 12.39 12.39 12.08 12.16 15,706 -0.39(-3.12%)
Apr 06, 2009 12.50 12.56 12.30 12.56 25,626 -0.12(-0.93%)
Apr 03, 2009 12.46 12.72 12.44 12.67 24,076 +0.21(+1.68%)
Apr 02, 2009 12.19 12.64 12.19 12.47 13,048 +0.46(+3.79%)
Apr 01, 2009 11.68 12.01 11.60 12.01 14,017 +0.13(+1.07%)
Mar 31, 2009 11.76 11.88 11.70 11.88 21,153 +0.30(+2.60%)
Mar 30, 2009 11.70 11.70 11.39 11.58 26,514 -0.75(-6.06%)
Mar 26, 2009 12.05 12.33 11.99 12.33 45,958 +0.47(+4.00%)
Mar 25, 2009 11.91 12.09 11.59 11.85 22,774 +0.00(+0.00%)
Mar 24, 2009 11.90 11.96 11.79 11.85 17,262 -0.10(-0.84%)
Mar 23, 2009 11.66 11.96 11.51 11.96 13,759 +0.62(+5.47%)
Mar 20, 2009 11.68 11.74 11.17 11.34 15,610 -0.30(-2.58%)
Mar 19, 2009 11.82 11.82 11.60 11.64 19,418 -0.01(-0.08%)
Mar 18, 2009 11.27 11.73 11.27 11.65 32,045 +0.58(+5.27%)
Mar 17, 2009 10.80 11.06 10.79 11.06 15,208 +0.36(+3.32%)
Mar 16, 2009 11.05 11.06 10.69 10.71 26,440 -0.26(-2.33%)
Mar 13, 2009 10.91 11.00 10.82 10.96 70,557 +0.08(+0.74%)
Mar 12, 2009 10.62 10.93 10.48 10.88 40,439 +0.30(+2.86%)
Mar 11, 2009 10.41 10.65 10.41 10.58 51,282 +0.31(+3.02%)
Mar 10, 2009 10.04 10.32 9.987 10.27 4,444 +0.67(+6.93%)
Mar 09, 2009 9.795 10.06 9.604 9.604 2,945 -0.34(-3.42%)
Mar 06, 2009 10.01 10.13 9.944 9.944 3,841 -0.01(-0.06%)
Mar 05, 2009 10.21 10.25 9.950 9.950 11,962 -0.35(-3.36%)
Mar 04, 2009 10.10 10.31 10.10 10.30 38,583 +0.43(+4.36%)
Mar 02, 2009 10.08 10.08 9.867 9.867 3,619 -0.42(-4.09%)
Feb 27, 2009 10.29 10.29 10.29 10.29 548 -0.06(-0.62%)
Feb 26, 2009 10.53 10.53 10.35 10.35 1,382 +0.01(+0.11%)
Feb 25, 2009 10.34 10.34 10.15 10.34 68,796 -0.05(-0.47%)
Feb 24, 2009 10.01 10.39 10.01 10.39 1,936 +0.40(+4.00%)
Feb 23, 2009 10.16 10.17 9.956 9.990 18,707 -0.28(-2.72%)
Feb 20, 2009 10.11 10.27 10.11 10.27 4,938 -0.04(-0.40%)
Feb 19, 2009 10.38 10.39 10.31 10.31 4,993 -0.41(-3.87%)
Feb 18, 2009 10.69 10.72 10.57 10.72 1,233 +0.16(+1.55%)
Feb 17, 2009 10.68 10.68 10.53 10.56 4,938 -0.53(-4.81%)
Feb 13, 2009 11.06 11.11 11.06 11.09 7,846 +0.03(+0.29%)
Feb 12, 2009 11.06 11.06 10.99 11.06 465 +0.10(+0.88%)
Feb 11, 2009 11.06 11.06 10.93 10.97 2,304 -0.32(-2.84%)
Feb 10, 2009 11.60 11.60 11.29 11.29 1,426 -0.21(-1.85%)
Feb 09, 2009 11.52 11.52 11.48 11.50 1,007 -0.03(-0.25%)
Feb 06, 2009 11.41 11.53 11.41 11.53 1,053 +0.37(+3.33%)
Feb 05, 2009 11.03 11.16 11.03 11.16 1,690 +0.21(+1.94%)
Feb 04, 2009 10.94 10.94 10.94 10.94 219 +0.27(+2.56%)
Feb 03, 2009 10.42 10.67 10.42 10.67 4,664 +0.19(+1.83%)
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.