Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

191.08 +0.08 (+0.04%)
Streaming Delayed Price Updated: 3:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 19.23 19.22 18.92 19.12 174,785 -0.12(-0.61%)
May 27, 2010 18.75 19.23 18.75 19.23 74,256 +0.86(+4.70%)
May 26, 2010 18.67 18.93 18.36 18.37 194,054 -0.14(-0.74%)
May 25, 2010 17.96 18.52 17.87 18.51 383,849 -0.03(-0.14%)
May 24, 2010 18.48 18.83 18.48 18.53 404,812 -0.19(-1.03%)
May 21, 2010 18.06 18.93 18.06 18.73 1,197,347 +0.23(+1.23%)
May 20, 2010 18.36 18.85 18.36 18.50 388,518 -0.67(-3.51%)
May 19, 2010 19.24 19.39 18.88 19.17 191,219 -0.10(-0.53%)
May 18, 2010 19.78 19.78 19.14 19.27 86,805 -0.29(-1.48%)
May 17, 2010 19.48 19.59 19.09 19.56 114,694 +0.09(+0.47%)
May 14, 2010 19.84 19.84 19.18 19.47 174,826 -0.52(-2.59%)
May 13, 2010 20.28 20.45 19.88 19.99 237,107 -0.32(-1.57%)
May 12, 2010 19.94 20.33 19.94 20.31 186,343 +0.49(+2.46%)
May 11, 2010 20.05 20.13 19.62 19.82 173,795 -0.01(-0.03%)
May 10, 2010 19.67 20.11 19.63 19.83 208,900 +0.97(+5.16%)
May 07, 2010 19.23 19.33 18.31 18.85 411,753 -0.42(-2.17%)
May 06, 2010 19.75 27.47 9.431 19.27 561,717 -0.63(-3.15%)
May 05, 2010 19.91 20.12 19.74 19.90 226,565 -0.13(-0.64%)
May 04, 2010 20.54 20.54 19.89 20.03 391,142 -0.71(-3.42%)
May 03, 2010 20.61 20.82 20.52 20.74 69,356 +0.35(+1.69%)
Apr 30, 2010 20.90 20.90 20.39 20.39 100,054 -0.57(-2.73%)
Apr 29, 2010 20.87 20.98 20.75 20.96 158,859 +0.23(+1.10%)
Apr 28, 2010 20.78 20.81 20.53 20.74 134,445 +0.07(+0.35%)
Apr 27, 2010 21.11 21.14 20.61 20.66 107,640 -0.48(-2.26%)
Apr 26, 2010 21.31 21.31 21.11 21.14 85,881 -0.11(-0.50%)
Apr 23, 2010 21.12 21.24 20.97 21.24 103,831 +0.15(+0.69%)
Apr 22, 2010 20.74 21.12 20.51 21.10 115,808 +0.21(+1.00%)
Apr 21, 2010 21.10 21.10 20.71 20.89 185,330 -0.05(-0.22%)
Apr 20, 2010 20.84 20.94 20.72 20.94 227,806 +0.25(+1.19%)
Apr 19, 2010 20.67 20.75 20.39 20.69 156,094 -0.10(-0.48%)
Apr 16, 2010 21.01 21.01 20.63 20.79 145,393 -0.25(-1.21%)
Apr 15, 2010 21.02 21.13 20.94 21.04 149,695 +0.10(+0.46%)
Apr 14, 2010 20.76 21.00 20.72 20.95 182,419 +0.46(+2.23%)
Apr 13, 2010 20.48 20.52 20.31 20.49 132,947 +0.07(+0.36%)
Apr 12, 2010 20.40 20.50 20.32 20.42 140,301 +0.05(+0.27%)
Apr 09, 2010 20.25 20.40 20.11 20.36 232,024 +0.25(+1.22%)
Apr 08, 2010 20.06 20.20 19.92 20.12 193,246 -0.05(-0.23%)
Apr 07, 2010 20.25 20.28 20.06 20.16 151,225 -0.08(-0.42%)
Apr 06, 2010 20.12 20.30 20.03 20.25 163,660 +0.08(+0.37%)
Apr 05, 2010 19.97 20.19 19.91 20.17 170,412 +0.34(+1.70%)
Apr 01, 2010 20.00 19.84 19.84 19.84 99,730 -0.05(-0.23%)
Mar 31, 2010 19.91 20.01 19.82 19.88 99,181 -0.06(-0.32%)
Mar 30, 2010 19.96 20.01 19.78 19.94 78,614 +0.02(+0.09%)
Mar 29, 2010 19.97 20.01 19.87 19.93 110,386 +0.05(+0.27%)
Mar 26, 2010 20.03 20.03 19.78 19.87 208,445 -0.05(-0.23%)
Mar 25, 2010 20.14 20.25 19.92 19.92 139,201 -0.08(-0.41%)
Mar 24, 2010 20.12 20.12 19.97 20.00 117,378 -0.18(-0.90%)
Mar 23, 2010 19.97 20.18 19.94 20.18 113,478 +0.27(+1.36%)
Mar 22, 2010 19.54 19.97 19.51 19.91 156,674 +0.25(+1.26%)
Mar 19, 2010 19.97 19.97 19.59 19.66 96,111 -0.21(-1.05%)
Mar 18, 2010 19.86 19.91 19.78 19.87 99,958 -0.01(-0.05%)
Mar 17, 2010 19.84 19.99 19.83 19.88 136,482 +0.06(+0.32%)
Mar 16, 2010 19.68 19.82 19.58 19.82 187,567 +0.21(+1.07%)
Mar 15, 2010 19.50 19.64 19.44 19.61 115,612 -0.03(-0.14%)
Mar 12, 2010 19.71 19.71 19.56 19.64 135,796 -0.03(-0.14%)
Mar 11, 2010 19.63 19.66 19.49 19.66 154,367 +0.02(+0.09%)
Mar 10, 2010 19.43 19.69 19.43 19.64 183,451 +0.20(+1.03%)
Mar 09, 2010 19.28 19.57 19.28 19.44 219,128 +0.03(+0.14%)
Mar 08, 2010 19.38 19.44 19.36 19.42 279,691 +0.08(+0.42%)
Mar 05, 2010 19.19 19.38 19.09 19.33 324,041 +0.27(+1.43%)
Mar 04, 2010 19.05 19.07 18.88 19.06 249,626 +0.03(+0.14%)
Mar 03, 2010 19.17 19.19 18.98 19.03 170,319 -0.08(-0.43%)
Mar 02, 2010 19.18 19.28 19.06 19.12 436,721 +0.03(+0.14%)
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.