Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

115.95 +1.53 (+1.34%)
Official Closing Price Updated: 4:15 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 18.04 18.22 17.77 17.82 196,351 -0.23(-1.26%)
Jun 29, 2010 18.55 18.55 17.89 18.04 196,066 -0.85(-4.49%)
Jun 25, 2010 18.92 19.01 18.68 18.89 79,854 +0.01(+0.06%)
Jun 24, 2010 19.28 19.28 18.81 18.88 143,940 -0.47(-2.41%)
Jun 23, 2010 19.45 19.50 19.16 19.35 119,459 -0.01(-0.05%)
Jun 22, 2010 19.72 19.88 19.36 19.36 129,702 -0.29(-1.48%)
Jun 21, 2010 20.11 20.16 19.54 19.65 389,144 -0.19(-0.96%)
Jun 18, 2010 19.84 19.96 19.75 19.84 146,352 -0.01(-0.05%)
Jun 17, 2010 19.90 19.90 19.59 19.85 241,425 +0.05(+0.28%)
Jun 16, 2010 19.69 19.90 19.56 19.80 336,074 +0.04(+0.18%)
Jun 15, 2010 19.20 19.78 19.18 19.76 196,876 +0.74(+3.88%)
Jun 14, 2010 19.14 19.36 19.00 19.02 102,978 +0.04(+0.19%)
Jun 11, 2010 18.61 19.01 18.61 18.98 66,859 +0.20(+1.07%)
Jun 10, 2010 18.45 18.84 18.45 18.78 107,114 +0.56(+3.05%)
Jun 09, 2010 18.45 18.78 18.18 18.23 213,334 -0.12(-0.65%)
Jun 08, 2010 18.38 18.43 18.05 18.35 188,944 -0.01(-0.08%)
Jun 07, 2010 18.96 19.05 18.33 18.36 80,593 -0.51(-2.72%)
Jun 04, 2010 19.14 19.47 18.82 18.87 96,918 -0.76(-3.86%)
Jun 03, 2010 19.43 19.66 19.33 19.63 101,489 +0.29(+1.51%)
Jun 02, 2010 18.85 19.34 18.76 19.34 66,072 +0.56(+2.96%)
Jun 01, 2010 18.96 19.29 18.78 18.78 62,939 -0.38(-2.00%)
May 28, 2010 19.28 19.27 18.97 19.17 174,335 -0.12(-0.61%)
May 27, 2010 18.80 19.28 18.80 19.28 74,065 +0.87(+4.70%)
May 26, 2010 18.72 18.97 18.41 18.42 193,554 -0.14(-0.74%)
May 25, 2010 18.01 18.56 17.92 18.56 382,862 -0.03(-0.14%)
May 24, 2010 18.53 18.88 18.53 18.58 403,770 -0.19(-1.03%)
May 21, 2010 18.11 18.97 18.11 18.77 1,194,266 +0.23(+1.23%)
May 20, 2010 18.41 18.90 18.41 18.55 387,518 -0.67(-3.51%)
May 19, 2010 19.29 19.44 18.93 19.22 190,727 -0.10(-0.53%)
May 18, 2010 19.83 19.83 19.19 19.32 86,581 -0.29(-1.48%)
May 17, 2010 19.53 19.64 19.14 19.61 114,399 +0.09(+0.47%)
May 14, 2010 19.90 19.90 19.23 19.52 174,376 -0.52(-2.59%)
May 13, 2010 20.33 20.51 19.93 20.04 236,497 -0.32(-1.57%)
May 12, 2010 19.99 20.38 19.99 20.36 185,863 +0.49(+2.46%)
May 11, 2010 20.11 20.18 19.67 19.87 173,348 -0.01(-0.03%)
May 10, 2010 19.72 20.16 19.68 19.88 208,363 +0.98(+5.16%)
May 07, 2010 19.28 19.38 18.35 18.90 410,693 -0.42(-2.17%)
May 06, 2010 19.80 27.54 9.455 19.32 560,272 -0.63(-3.15%)
May 05, 2010 19.96 20.17 19.79 19.95 225,982 -0.13(-0.64%)
May 04, 2010 20.59 20.59 19.95 20.08 390,135 -0.71(-3.42%)
May 03, 2010 20.66 20.87 20.57 20.79 69,177 +0.35(+1.69%)
Apr 30, 2010 20.95 20.95 20.44 20.44 99,797 -0.57(-2.73%)
Apr 29, 2010 20.93 21.04 20.80 21.02 158,450 +0.23(+1.10%)
Apr 28, 2010 20.83 20.86 20.58 20.79 134,099 +0.07(+0.35%)
Apr 27, 2010 21.16 21.20 20.67 20.72 107,363 -0.48(-2.26%)
Apr 26, 2010 21.36 21.36 21.17 21.19 85,660 -0.11(-0.50%)
Apr 23, 2010 21.17 21.30 21.03 21.30 103,564 +0.15(+0.69%)
Apr 22, 2010 20.79 21.17 20.56 21.15 115,510 +0.21(+1.00%)
Apr 21, 2010 21.15 21.15 20.76 20.94 184,853 -0.05(-0.22%)
Apr 20, 2010 20.89 21.00 20.77 20.99 227,220 +0.25(+1.19%)
Apr 19, 2010 20.73 20.81 20.44 20.74 155,692 -0.10(-0.48%)
Apr 16, 2010 21.06 21.06 20.68 20.84 145,018 -0.26(-1.21%)
Apr 15, 2010 21.07 21.18 21.00 21.10 149,310 +0.10(+0.46%)
Apr 14, 2010 20.82 21.05 20.77 21.00 181,950 +0.46(+2.23%)
Apr 13, 2010 20.53 20.57 20.36 20.54 132,605 +0.07(+0.36%)
Apr 12, 2010 20.45 20.55 20.37 20.47 139,939 +0.05(+0.27%)
Apr 09, 2010 20.31 20.45 20.16 20.42 231,427 +0.25(+1.22%)
Apr 08, 2010 20.11 20.25 19.97 20.17 192,748 -0.05(-0.23%)
Apr 07, 2010 20.31 20.33 20.11 20.21 150,836 -0.08(-0.42%)
Apr 06, 2010 20.17 20.35 20.08 20.30 163,238 +0.08(+0.37%)
Apr 05, 2010 20.02 20.24 19.96 20.22 169,974 +0.34(+1.70%)
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.