Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

109.29 -2.41 (-2.16%)
Streaming Delayed Price Updated: 3:59 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 24.37 24.41 24.13 24.14 168,139 -0.16(-0.68%)
May 23, 2011 24.43 24.43 24.25 24.31 135,742 -0.45(-1.81%)
May 20, 2011 24.81 24.93 24.67 24.76 97,030 -0.09(-0.37%)
May 19, 2011 24.93 24.93 24.64 24.85 227,519 -0.02(-0.07%)
May 18, 2011 24.51 24.92 24.51 24.87 152,098 +0.38(+1.57%)
May 17, 2011 24.52 24.54 24.25 24.48 385,137 -0.10(-0.41%)
May 16, 2011 24.95 25.08 24.54 24.58 142,124 -0.44(-1.76%)
May 13, 2011 25.30 25.31 25.01 25.02 313,010 -0.39(-1.55%)
May 12, 2011 25.12 25.49 25.04 25.41 203,186 +0.22(+0.88%)
May 11, 2011 25.44 25.54 25.00 25.19 129,648 -0.23(-0.91%)
May 10, 2011 25.22 25.48 25.20 25.42 150,237 +0.23(+0.92%)
May 09, 2011 25.23 25.30 25.00 25.19 115,663 +0.02(+0.06%)
May 06, 2011 25.23 25.49 25.08 25.18 136,894 +0.20(+0.81%)
May 05, 2011 24.82 25.28 24.82 24.98 213,162 +0.02(+0.08%)
May 04, 2011 25.04 25.13 24.68 24.95 559,003 -0.06(-0.23%)
May 03, 2011 25.20 25.26 24.81 25.01 298,932 -0.26(-1.01%)
May 02, 2011 25.31 25.53 25.24 25.27 214,038 -0.16(-0.61%)
Apr 29, 2011 25.41 25.47 25.33 25.42 236,533 -0.04(-0.14%)
Apr 28, 2011 25.42 25.52 25.33 25.46 304,652 -0.04(-0.14%)
Apr 27, 2011 25.47 25.52 25.25 25.50 187,241 +0.07(+0.29%)
Apr 26, 2011 25.29 25.49 25.22 25.42 175,218 +0.22(+0.87%)
Apr 25, 2011 25.24 25.24 25.09 25.20 261,781 +0.10(+0.40%)
Apr 21, 2011 25.18 25.18 25.00 25.10 256,356 +0.09(+0.35%)
Apr 20, 2011 24.69 25.03 24.69 25.02 152,019 +0.78(+3.23%)
Apr 19, 2011 24.24 24.25 24.02 24.23 139,046 +0.05(+0.23%)
Apr 18, 2011 24.15 24.20 23.89 24.18 205,757 -0.33(-1.34%)
Apr 15, 2011 24.42 24.54 24.21 24.51 147,183 -0.02(-0.07%)
Apr 14, 2011 24.33 24.54 24.20 24.53 128,912 +0.03(+0.11%)
Apr 13, 2011 24.46 24.57 24.31 24.50 149,022 +0.27(+1.10%)
Apr 12, 2011 24.33 24.33 24.08 24.23 267,568 -0.24(-0.97%)
Apr 11, 2011 24.62 24.69 24.37 24.47 227,313 -0.05(-0.19%)
Apr 08, 2011 24.83 24.84 24.41 24.52 300,024 -0.14(-0.56%)
Apr 07, 2011 24.70 24.79 24.43 24.65 159,922 -0.05(-0.19%)
Apr 06, 2011 24.75 24.84 24.51 24.70 251,717 +0.13(+0.52%)
Apr 05, 2011 24.60 24.76 24.53 24.57 256,246 +0.01(+0.04%)
Apr 04, 2011 24.78 24.78 24.45 24.56 205,251 -0.12(-0.48%)
Apr 01, 2011 24.89 24.89 24.59 24.68 491,703 -0.05(-0.22%)
Mar 31, 2011 24.69 24.81 24.60 24.74 258,041 +0.02(+0.07%)
Mar 30, 2011 24.72 24.87 24.60 24.72 437,151 +0.07(+0.30%)
Mar 29, 2011 24.42 24.65 24.26 24.65 317,718 +0.25(+1.01%)
Mar 28, 2011 24.65 24.65 24.38 24.40 214,609 -0.12(-0.49%)
Mar 25, 2011 24.65 24.74 24.49 24.52 390,710 -0.05(-0.22%)
Mar 24, 2011 24.20 24.61 24.12 24.57 376,961 +0.56(+2.33%)
Mar 23, 2011 23.71 24.07 23.57 24.01 276,841 +0.22(+0.92%)
Mar 22, 2011 23.89 23.89 23.73 23.79 193,894 -0.08(-0.35%)
Mar 21, 2011 23.93 24.01 23.68 23.88 277,248 +0.48(+2.03%)
Mar 18, 2011 23.68 23.70 23.35 23.40 159,840 +0.01(+0.04%)
Mar 17, 2011 23.52 23.61 23.31 23.39 741,952 +0.23(+0.99%)
Mar 16, 2011 23.55 23.82 23.03 23.16 507,540 -0.50(-2.13%)
Mar 15, 2011 23.24 23.82 23.14 23.67 476,740 -0.38(-1.58%)
Mar 14, 2011 24.04 24.29 23.86 24.04 232,055 -0.13(-0.54%)
Mar 11, 2011 23.86 24.26 23.81 24.18 279,283 +0.13(+0.56%)
Mar 10, 2011 24.22 24.25 23.92 24.04 292,426 -0.52(-2.13%)
Mar 09, 2011 24.82 24.82 24.48 24.56 199,109 -0.36(-1.43%)
Mar 08, 2011 24.78 25.10 24.61 24.92 119,120 +0.17(+0.70%)
Mar 07, 2011 25.41 25.41 24.49 24.75 160,875 -0.48(-1.89%)
Mar 04, 2011 25.39 25.39 25.04 25.22 172,472 -0.20(-0.79%)
Mar 03, 2011 25.18 25.49 25.18 25.42 199,678 +0.54(+2.18%)
Mar 02, 2011 24.66 25.15 24.66 24.88 139,919 +0.19(+0.77%)
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.