Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

111.70 -2.63 (-2.30%)
Official Closing Price Updated: 4:15 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 19.11 19.43 18.99 19.33 57,548 -0.02(-0.09%)
Jul 29, 2010 19.60 19.61 19.08 19.35 88,528 -0.13(-0.66%)
Jul 28, 2010 19.74 19.79 19.40 19.48 111,551 -0.24(-1.20%)
Jul 27, 2010 19.87 19.87 19.60 19.71 219,767 -0.05(-0.28%)
Jul 26, 2010 19.61 19.78 19.51 19.77 132,048 +0.19(+0.95%)
Jul 23, 2010 19.38 19.59 19.23 19.58 392,658 +0.17(+0.88%)
Jul 22, 2010 19.13 19.47 19.13 19.41 90,434 +0.56(+2.95%)
Jul 21, 2010 19.36 19.36 18.81 18.86 86,461 -0.44(-2.27%)
Jul 20, 2010 18.84 19.31 18.66 19.29 93,227 +0.17(+0.91%)
Jul 19, 2010 18.87 19.19 18.85 19.12 109,986 +0.27(+1.45%)
Jul 16, 2010 19.41 19.41 18.80 18.85 71,325 -0.62(-3.19%)
Jul 15, 2010 19.42 19.50 19.17 19.47 78,942 +0.03(+0.14%)
Jul 14, 2010 19.40 19.58 19.32 19.44 133,460 +0.10(+0.52%)
Jul 13, 2010 19.15 19.44 19.10 19.34 156,007 +0.37(+1.92%)
Jul 12, 2010 18.81 19.03 18.77 18.98 49,190 +0.18(+0.97%)
Jul 09, 2010 18.61 18.79 18.59 18.79 61,613 +0.18(+0.98%)
Jul 08, 2010 18.83 18.83 18.37 18.61 131,148 +0.08(+0.44%)
Jul 07, 2010 17.85 18.56 17.85 18.53 102,454 +0.76(+4.26%)
Jul 06, 2010 18.02 18.14 17.63 17.77 103,399 +0.02(+0.10%)
Jul 02, 2010 17.88 18.25 17.59 17.75 146,439 -0.08(-0.46%)
Jul 01, 2010 17.80 17.96 17.43 17.83 355,158 +0.02(+0.10%)
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%)
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.