Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

124.94 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 14.13 14.22 14.01 14.22 8,133 +0.11(+0.78%)
May 28, 2009 13.86 14.11 13.86 14.11 10,596 +0.25(+1.77%)
May 27, 2009 13.97 14.16 13.87 13.87 8,375 -0.10(-0.72%)
May 26, 2009 13.32 13.97 13.32 13.97 24,296 +0.40(+2.97%)
May 22, 2009 13.53 13.58 13.44 13.56 12,823 +0.13(+1.00%)
May 21, 2009 13.39 13.52 13.27 13.43 4,052 -0.15(-1.07%)
May 20, 2009 13.67 13.89 13.48 13.58 82,213 -0.08(-0.60%)
May 19, 2009 13.49 13.78 13.44 13.66 11,056 +0.16(+1.21%)
May 18, 2009 13.27 13.49 13.26 13.49 41,550 +0.38(+2.92%)
May 15, 2009 13.15 13.28 13.11 13.11 4,579 +0.05(+0.42%)
May 14, 2009 13.00 13.17 13.00 13.06 16,620 +0.18(+1.41%)
May 13, 2009 13.10 13.10 12.82 12.87 29,690 -0.37(-2.82%)
May 12, 2009 13.46 13.46 13.07 13.25 22,290 -0.20(-1.49%)
May 11, 2009 13.28 13.56 13.09 13.45 13,820 +0.03(+0.20%)
May 08, 2009 13.67 13.67 13.15 13.42 70,611 -0.05(-0.38%)
May 07, 2009 14.20 14.91 13.31 13.47 81,380 -0.56(-4.02%)
May 06, 2009 14.25 14.25 13.80 14.04 34,488 +0.00(+0.01%)
May 05, 2009 14.15 14.16 13.91 14.03 72,948 -0.11(-0.81%)
May 04, 2009 13.98 14.15 13.93 14.15 137,104 +0.44(+3.19%)
May 01, 2009 13.72 13.81 13.56 13.71 12,260 +0.06(+0.47%)
Apr 30, 2009 13.57 13.83 13.50 13.65 132,891 +0.35(+2.60%)
Apr 29, 2009 13.21 13.47 13.21 13.30 16,741 +0.23(+1.74%)
Apr 28, 2009 13.16 13.21 13.02 13.07 15,056 -0.13(-0.97%)
Apr 27, 2009 13.20 13.42 13.18 13.20 30,187 -0.13(-0.96%)
Apr 24, 2009 13.07 13.40 12.99 13.33 7,343 +0.35(+2.66%)
Apr 23, 2009 13.03 13.03 12.72 12.98 86,233 -0.07(-0.56%)
Apr 22, 2009 12.75 13.30 12.63 13.06 22,216 +0.21(+1.63%)
Apr 21, 2009 12.66 12.86 12.66 12.85 9,743 +0.12(+0.93%)
Apr 20, 2009 12.90 12.90 12.70 12.73 31,395 -0.44(-3.32%)
Apr 17, 2009 13.06 13.17 12.93 13.17 33,131 +0.12(+0.91%)
Apr 16, 2009 12.31 13.13 12.31 13.05 20,551 +0.40(+3.17%)
Apr 15, 2009 12.66 12.66 12.46 12.65 26,985 -0.19(-1.45%)
Apr 14, 2009 12.76 12.89 12.67 12.83 13,297 -0.06(-0.47%)
Apr 13, 2009 12.86 12.93 12.68 12.89 11,129 -0.05(-0.35%)
Apr 09, 2009 12.89 13.00 12.75 12.94 52,035 +0.46(+3.68%)
Apr 08, 2009 12.26 12.53 12.26 12.48 28,194 +0.32(+2.67%)
Apr 07, 2009 12.38 12.38 12.07 12.15 15,719 -0.39(-3.12%)
Apr 06, 2009 12.49 12.55 12.29 12.55 25,646 -0.12(-0.93%)
Apr 03, 2009 12.45 12.71 12.43 12.66 24,095 +0.21(+1.68%)
Apr 02, 2009 12.18 12.63 12.18 12.46 13,058 +0.46(+3.79%)
Apr 01, 2009 11.67 12.00 11.59 12.00 14,028 +0.13(+1.07%)
Mar 31, 2009 11.75 11.87 11.69 11.87 21,170 +0.30(+2.60%)
Mar 30, 2009 11.69 11.69 11.38 11.57 26,535 -0.75(-6.06%)
Mar 26, 2009 12.04 12.32 11.98 12.32 45,995 +0.47(+4.00%)
Mar 25, 2009 11.90 12.08 11.58 11.85 22,792 +0.00(+0.00%)
Mar 24, 2009 11.89 11.95 11.78 11.85 17,276 -0.10(-0.84%)
Mar 23, 2009 11.65 11.95 11.50 11.95 13,770 +0.62(+5.47%)
Mar 20, 2009 11.67 11.73 11.17 11.33 15,622 -0.30(-2.58%)
Mar 19, 2009 11.81 11.81 11.59 11.63 19,433 -0.01(-0.08%)
Mar 18, 2009 11.27 11.72 11.27 11.64 32,070 +0.58(+5.27%)
Mar 17, 2009 10.79 11.05 10.78 11.05 15,220 +0.36(+3.32%)
Mar 16, 2009 11.04 11.05 10.68 10.70 26,461 -0.26(-2.33%)
Mar 13, 2009 10.90 10.99 10.81 10.95 70,612 +0.08(+0.74%)
Mar 12, 2009 10.61 10.93 10.47 10.87 40,471 +0.30(+2.86%)
Mar 11, 2009 10.40 10.64 10.40 10.57 51,323 +0.31(+3.02%)
Mar 10, 2009 10.03 10.31 9.979 10.26 4,448 +0.66(+6.93%)
Mar 09, 2009 9.788 10.05 9.597 9.597 2,947 -0.34(-3.42%)
Mar 06, 2009 10.01 10.12 9.936 9.936 3,844 -0.01(-0.06%)
Mar 05, 2009 10.21 10.24 9.943 9.943 11,971 -0.35(-3.36%)
Mar 04, 2009 10.09 10.31 10.09 10.29 38,613 +0.43(+4.36%)
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.