Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

187.16 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 22.43 22.43 22.05 22.31 138,294 -0.15(-0.65%)
May 30, 2012 22.45 22.53 22.38 22.45 13,645 -0.40(-1.76%)
May 29, 2012 22.80 22.98 22.68 22.86 19,849 +0.28(+1.26%)
May 25, 2012 22.45 22.68 22.45 22.57 14,175 +0.10(+0.45%)
May 24, 2012 22.79 22.79 22.34 22.47 34,128 -0.37(-1.60%)
May 23, 2012 22.49 22.84 22.38 22.84 37,197 +0.07(+0.32%)
May 22, 2012 22.76 22.91 22.67 22.77 46,384 -0.14(-0.60%)
May 21, 2012 22.34 22.91 22.26 22.90 132,785 +0.59(+2.65%)
May 18, 2012 22.92 22.92 22.31 22.31 49,769 -0.48(-2.11%)
May 17, 2012 23.22 23.26 22.79 22.79 72,592 -0.43(-1.85%)
May 16, 2012 23.58 23.65 23.22 23.22 34,625 -0.28(-1.21%)
May 15, 2012 23.74 23.88 23.49 23.51 22,275 -0.05(-0.19%)
May 14, 2012 23.45 23.71 23.43 23.55 85,878 -0.14(-0.58%)
May 11, 2012 23.53 23.91 23.53 23.69 36,195 +0.07(+0.31%)
May 10, 2012 23.99 24.00 23.52 23.62 48,514 -0.28(-1.18%)
May 09, 2012 23.62 23.97 23.54 23.90 96,598 -0.09(-0.39%)
May 08, 2012 23.82 23.99 23.53 23.99 111,687 -0.06(-0.27%)
May 07, 2012 24.06 24.17 23.98 24.06 41,922 -0.16(-0.68%)
May 04, 2012 24.65 24.65 24.18 24.22 48,976 -0.56(-2.25%)
May 03, 2012 25.25 25.25 24.76 24.78 50,620 -0.49(-1.92%)
May 02, 2012 25.07 25.27 25.01 25.27 79,071 -0.03(-0.12%)
May 01, 2012 25.08 25.47 25.08 25.30 78,291 +0.18(+0.70%)
Apr 30, 2012 25.10 25.19 25.07 25.12 52,906 -0.03(-0.11%)
Apr 27, 2012 25.23 25.26 25.02 25.15 26,477 -0.07(-0.28%)
Apr 26, 2012 24.90 25.24 24.90 25.22 24,079 +0.36(+1.46%)
Apr 25, 2012 24.67 24.87 24.66 24.86 23,276 +0.49(+1.99%)
Apr 24, 2012 24.64 24.64 24.32 24.37 43,350 -0.27(-1.12%)
Apr 23, 2012 24.62 24.67 24.37 24.64 99,097 -0.27(-1.07%)
Apr 20, 2012 25.21 25.21 24.89 24.91 31,732 -0.31(-1.24%)
Apr 19, 2012 25.36 25.73 25.12 25.22 15,003 -0.24(-0.94%)
Apr 18, 2012 25.37 25.53 25.37 25.46 32,221 -0.07(-0.27%)
Apr 17, 2012 25.37 25.62 25.37 25.53 48,330 +0.41(+1.63%)
Apr 16, 2012 25.29 25.34 24.94 25.12 31,849 -0.04(-0.15%)
Apr 13, 2012 25.42 25.46 25.16 25.16 40,004 -0.42(-1.65%)
Apr 12, 2012 25.24 25.60 25.24 25.58 17,293 +0.39(+1.56%)
Apr 11, 2012 25.22 25.36 25.13 25.18 36,505 +0.19(+0.77%)
Apr 10, 2012 25.44 25.51 24.94 24.99 120,972 -0.43(-1.69%)
Apr 09, 2012 25.41 25.51 25.25 25.42 25,277 -0.32(-1.25%)
Apr 05, 2012 25.62 25.75 25.62 25.74 26,830 -0.02(-0.07%)
Apr 04, 2012 25.93 25.96 25.61 25.76 19,428 -0.44(-1.68%)
Apr 03, 2012 26.40 26.40 26.12 26.20 10,994 -0.26(-0.97%)
Apr 02, 2012 26.25 26.50 26.20 26.46 61,182 +0.17(+0.66%)
Mar 30, 2012 26.39 26.39 26.11 26.28 35,470 +0.04(+0.14%)
Mar 29, 2012 26.04 26.26 25.97 26.25 17,203 +0.05(+0.21%)
Mar 28, 2012 26.39 26.44 26.06 26.19 40,092 -0.19(-0.73%)
Mar 27, 2012 26.50 26.54 26.39 26.39 17,266 -0.07(-0.28%)
Mar 26, 2012 26.24 26.46 26.16 26.46 52,270 +0.43(+1.65%)
Mar 23, 2012 26.08 26.08 25.86 26.03 117,301 -0.04(-0.14%)
Mar 22, 2012 25.92 26.10 25.91 26.06 31,724 -0.06(-0.25%)
Mar 21, 2012 26.08 26.23 26.02 26.13 23,923 +0.10(+0.39%)
Mar 20, 2012 26.01 26.07 25.84 26.03 41,254 -0.14(-0.53%)
Mar 19, 2012 26.02 26.26 25.97 26.17 125,497 +0.13(+0.49%)
Mar 16, 2012 26.12 26.12 25.95 26.04 13,885 +0.01(+0.03%)
Mar 15, 2012 25.83 26.03 25.76 26.03 64,187 +0.25(+0.96%)
Mar 14, 2012 25.93 26.03 25.70 25.78 42,753 -0.09(-0.35%)
Mar 13, 2012 25.50 25.88 25.50 25.87 65,957 +0.52(+2.04%)
Mar 12, 2012 25.42 25.44 25.25 25.36 30,427 -0.06(-0.24%)
Mar 09, 2012 25.29 25.47 25.29 25.42 21,786 +0.17(+0.68%)
Mar 08, 2012 25.15 25.29 25.08 25.24 62,729 +0.32(+1.27%)
Mar 07, 2012 24.82 25.00 24.74 24.93 32,913 +0.24(+0.96%)
Mar 06, 2012 24.69 24.81 24.54 24.69 98,614 -0.30(-1.21%)
Mar 05, 2012 25.29 25.29 24.91 24.99 93,207 -0.38(-1.52%)
Mar 02, 2012 25.46 25.58 25.35 25.38 37,626 -0.10(-0.40%)
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.