Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

108.93 -0.52 (-0.48%)
Streaming Delayed Price Updated: 2:54 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 16.04 16.15 15.92 16.01 59,600 +0.02(+0.11%)
Jul 30, 2009 16.19 16.28 15.96 15.99 48,587 -0.10(-0.62%)
Jul 29, 2009 16.15 16.15 15.96 16.09 22,869 -0.16(-1.01%)
Jul 28, 2009 16.23 16.30 15.99 16.26 47,712 +0.07(+0.45%)
Jul 27, 2009 16.14 16.21 15.94 16.18 141,306 +0.03(+0.17%)
Jul 24, 2009 15.90 16.16 15.83 16.16 79,742 -0.01(-0.06%)
Jul 23, 2009 15.75 16.17 15.71 16.16 109,030 +0.34(+2.13%)
Jul 22, 2009 15.66 15.88 15.55 15.83 63,603 +0.19(+1.22%)
Jul 21, 2009 15.58 15.64 15.33 15.64 78,489 +0.09(+0.59%)
Jul 20, 2009 15.49 15.55 15.36 15.55 67,899 +0.23(+1.49%)
Jul 17, 2009 15.21 15.34 15.11 15.32 70,863 +0.08(+0.54%)
Jul 16, 2009 14.94 15.25 14.93 15.24 35,270 +0.25(+1.64%)
Jul 15, 2009 14.72 15.02 14.69 14.99 98,157 +0.64(+4.44%)
Jul 14, 2009 14.27 14.37 14.22 14.35 3,586 +0.16(+1.16%)
Jul 13, 2009 14.00 14.19 13.78 14.19 3,631 +0.19(+1.37%)
Jul 10, 2009 13.86 14.05 13.86 14.00 38,029 +0.07(+0.52%)
Jul 09, 2009 13.75 13.98 13.75 13.92 58,014 +0.25(+1.80%)
Jul 08, 2009 13.77 13.77 13.54 13.68 130,377 -0.11(-0.79%)
Jul 07, 2009 14.14 14.14 13.79 13.79 7,219 -0.34(-2.42%)
Jul 06, 2009 14.14 14.15 13.99 14.13 10,421 -0.10(-0.69%)
Jul 02, 2009 14.35 14.36 14.21 14.23 17,485 -0.27(-1.87%)
Jul 01, 2009 14.42 14.63 14.42 14.50 3,812 +0.14(+0.95%)
Jun 30, 2009 14.52 14.52 14.30 14.36 4,247 -0.03(-0.22%)
Jun 29, 2009 14.45 14.50 14.39 14.39 15,464 -0.01(-0.10%)
Jun 26, 2009 14.32 14.46 14.32 14.41 3,521 +0.10(+0.70%)
Jun 25, 2009 14.34 14.34 13.99 14.31 10,240 +0.17(+1.23%)
Jun 24, 2009 13.90 14.19 13.90 14.13 11,017 +0.31(+2.24%)
Jun 23, 2009 13.87 13.88 13.66 13.82 15,906 -0.03(-0.20%)
Jun 22, 2009 14.21 14.22 13.85 13.85 20,389 -0.44(-3.06%)
Jun 19, 2009 14.37 14.45 14.28 14.29 6,975 +0.10(+0.70%)
Jun 18, 2009 14.33 14.33 14.11 14.19 7,665 -0.15(-1.03%)
Jun 17, 2009 14.24 14.44 14.12 14.34 34,847 +0.06(+0.41%)
Jun 16, 2009 14.56 14.57 14.24 14.28 15,635 -0.16(-1.14%)
Jun 15, 2009 14.55 14.58 14.31 14.44 60,136 -0.28(-1.92%)
Jun 12, 2009 14.80 14.80 14.56 14.73 6,431 -0.14(-0.92%)
Jun 11, 2009 14.85 14.97 14.82 14.86 9,791 +0.01(+0.07%)
Jun 10, 2009 14.94 14.94 14.62 14.85 14,507 +0.01(+0.07%)
Jun 09, 2009 14.70 14.89 14.68 14.84 6,363 +0.31(+2.11%)
Jun 08, 2009 14.37 14.57 14.28 14.53 16,803 -0.09(-0.62%)
Jun 05, 2009 14.64 14.68 14.56 14.62 8,776 -0.01(-0.06%)
Jun 04, 2009 14.51 14.63 14.47 14.63 8,655 +0.32(+2.23%)
Jun 03, 2009 14.52 14.52 14.24 14.31 51,606 -0.24(-1.67%)
Jun 02, 2009 14.78 14.78 14.51 14.56 3,969 -0.25(-1.68%)
Jun 01, 2009 14.36 14.82 14.36 14.81 5,263 +0.57(+4.03%)
May 29, 2009 14.14 14.23 14.02 14.23 8,126 +0.11(+0.77%)
May 28, 2009 13.87 14.12 13.87 14.12 10,588 +0.25(+1.77%)
May 27, 2009 13.98 14.17 13.88 13.88 8,369 -0.10(-0.72%)
May 26, 2009 13.33 13.98 13.33 13.98 24,277 +0.40(+2.97%)
May 22, 2009 13.54 13.60 13.45 13.57 12,813 +0.13(+1.00%)
May 21, 2009 13.40 13.53 13.28 13.44 4,049 -0.15(-1.07%)
May 20, 2009 13.68 13.91 13.49 13.59 82,148 -0.08(-0.60%)
May 19, 2009 13.50 13.80 13.45 13.67 11,048 +0.16(+1.21%)
May 18, 2009 13.29 13.50 13.27 13.50 41,517 +0.38(+2.92%)
May 15, 2009 13.16 13.29 13.12 13.12 4,576 +0.05(+0.42%)
May 14, 2009 13.01 13.18 13.01 13.07 16,607 +0.18(+1.41%)
May 13, 2009 13.11 13.11 12.83 12.88 29,667 -0.37(-2.82%)
May 12, 2009 13.47 13.47 13.08 13.26 22,272 -0.20(-1.49%)
May 11, 2009 13.29 13.57 13.10 13.46 13,809 +0.03(+0.20%)
May 08, 2009 13.68 13.68 13.16 13.43 70,556 -0.05(-0.38%)
May 07, 2009 14.21 14.93 13.32 13.48 81,316 -0.56(-4.02%)
May 06, 2009 14.26 14.26 13.81 14.05 34,460 +0.00(+0.01%)
May 05, 2009 14.16 14.17 13.92 14.05 72,891 -0.11(-0.81%)
May 04, 2009 13.99 14.16 13.94 14.16 136,996 +0.44(+3.19%)
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.