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 (%)
Jun 30, 2009 14.49 14.49 14.26 14.32 4,257 -0.03(-0.22%)
Jun 29, 2009 14.42 14.47 14.35 14.36 15,503 -0.01(-0.10%)
Jun 26, 2009 14.29 14.42 14.29 14.37 3,530 +0.10(+0.70%)
Jun 25, 2009 14.31 14.31 13.96 14.27 10,266 +0.17(+1.23%)
Jun 24, 2009 13.87 14.16 13.87 14.10 11,045 +0.31(+2.24%)
Jun 23, 2009 13.83 13.84 13.62 13.79 15,946 -0.03(-0.20%)
Jun 22, 2009 14.17 14.19 13.82 13.82 20,441 -0.44(-3.06%)
Jun 19, 2009 14.33 14.42 14.24 14.25 6,993 +0.10(+0.70%)
Jun 18, 2009 14.30 14.30 14.07 14.15 7,685 -0.15(-1.03%)
Jun 17, 2009 14.21 14.40 14.09 14.30 34,935 +0.06(+0.41%)
Jun 16, 2009 14.52 14.53 14.21 14.24 15,674 -0.16(-1.14%)
Jun 15, 2009 14.52 14.54 14.28 14.41 60,289 -0.28(-1.92%)
Jun 12, 2009 14.76 14.76 14.52 14.69 6,447 -0.14(-0.92%)
Jun 11, 2009 14.82 14.93 14.78 14.82 9,816 +0.01(+0.07%)
Jun 10, 2009 14.91 14.91 14.58 14.81 14,543 +0.01(+0.07%)
Jun 09, 2009 14.66 14.85 14.65 14.80 6,379 +0.31(+2.11%)
Jun 08, 2009 14.33 14.53 14.24 14.50 16,845 -0.09(-0.62%)
Jun 05, 2009 14.61 14.64 14.52 14.59 8,798 -0.01(-0.06%)
Jun 04, 2009 14.47 14.60 14.43 14.60 8,677 +0.32(+2.23%)
Jun 03, 2009 14.49 14.49 14.21 14.28 51,737 -0.24(-1.67%)
Jun 02, 2009 14.74 14.74 14.48 14.52 3,979 -0.25(-1.68%)
Jun 01, 2009 14.32 14.78 14.32 14.77 5,276 +0.57(+4.03%)
May 29, 2009 14.11 14.20 13.99 14.20 8,147 +0.11(+0.77%)
May 28, 2009 13.83 14.09 13.83 14.09 10,615 +0.25(+1.77%)
May 27, 2009 13.94 14.13 13.84 13.84 8,390 -0.10(-0.72%)
May 26, 2009 13.30 13.94 13.30 13.94 24,339 +0.40(+2.97%)
May 22, 2009 13.51 13.56 13.41 13.54 12,846 +0.13(+1.00%)
May 21, 2009 13.37 13.50 13.24 13.41 4,059 -0.15(-1.07%)
May 20, 2009 13.64 13.87 13.46 13.55 82,356 -0.08(-0.60%)
May 19, 2009 13.47 13.76 13.41 13.63 11,076 +0.16(+1.21%)
May 18, 2009 13.25 13.47 13.24 13.47 41,622 +0.38(+2.92%)
May 15, 2009 13.12 13.26 13.09 13.09 4,587 +0.05(+0.42%)
May 14, 2009 12.98 13.14 12.98 13.03 16,649 +0.18(+1.41%)
May 13, 2009 13.07 13.07 12.80 12.85 29,742 -0.37(-2.82%)
May 12, 2009 13.43 13.43 13.04 13.22 22,329 -0.20(-1.49%)
May 11, 2009 13.26 13.53 13.07 13.42 13,844 +0.03(+0.20%)
May 08, 2009 13.64 13.64 13.12 13.40 70,734 -0.05(-0.38%)
May 07, 2009 14.18 14.89 13.29 13.45 81,522 -0.56(-4.02%)
May 06, 2009 14.22 14.22 13.78 14.01 34,548 +0.00(+0.01%)
May 05, 2009 14.12 14.13 13.88 14.01 73,076 -0.11(-0.81%)
May 04, 2009 13.95 14.12 13.91 14.12 137,344 +0.44(+3.19%)
May 01, 2009 13.70 13.78 13.54 13.69 12,281 +0.06(+0.47%)
Apr 30, 2009 13.54 13.81 13.48 13.62 133,123 +0.35(+2.60%)
Apr 29, 2009 13.19 13.45 13.19 13.28 16,770 +0.23(+1.74%)
Apr 28, 2009 13.13 13.19 13.00 13.05 15,083 -0.13(-0.97%)
Apr 27, 2009 13.18 13.40 13.16 13.18 30,239 -0.13(-0.96%)
Apr 24, 2009 13.05 13.38 12.97 13.31 7,356 +0.35(+2.66%)
Apr 23, 2009 13.01 13.01 12.70 12.96 86,383 -0.07(-0.56%)
Apr 22, 2009 12.72 13.28 12.61 13.03 22,255 +0.21(+1.63%)
Apr 21, 2009 12.64 12.84 12.64 12.82 9,760 +0.12(+0.93%)
Apr 20, 2009 12.88 12.88 12.68 12.71 31,450 -0.44(-3.32%)
Apr 17, 2009 13.03 13.14 12.91 13.14 33,189 +0.12(+0.91%)
Apr 16, 2009 12.29 13.11 12.29 13.02 20,587 +0.40(+3.17%)
Apr 15, 2009 12.63 12.63 12.44 12.62 27,032 -0.19(-1.45%)
Apr 14, 2009 12.73 12.87 12.65 12.81 13,320 -0.06(-0.47%)
Apr 13, 2009 12.83 12.91 12.66 12.87 11,148 -0.05(-0.35%)
Apr 09, 2009 12.87 12.98 12.72 12.92 52,126 +0.46(+3.68%)
Apr 08, 2009 12.24 12.51 12.24 12.46 28,244 +0.32(+2.67%)
Apr 07, 2009 12.36 12.36 12.05 12.13 15,746 -0.39(-3.12%)
Apr 06, 2009 12.47 12.52 12.27 12.52 25,691 -0.12(-0.93%)
Apr 03, 2009 12.42 12.69 12.41 12.64 24,137 +0.21(+1.68%)
Apr 02, 2009 12.16 12.61 12.16 12.43 13,081 +0.45(+3.79%)
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.