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 (%)
Aug 31, 2012 23.70 23.78 23.55 23.74 23,904 +0.21(+0.90%)
Aug 30, 2012 23.77 23.77 23.50 23.53 48,128 -0.37(-1.53%)
Aug 29, 2012 23.87 23.95 23.77 23.89 14,449 +0.02(+0.10%)
Aug 27, 2012 23.99 24.00 23.83 23.87 19,069 -0.09(-0.36%)
Aug 24, 2012 23.84 24.00 23.74 23.96 39,080 -0.02(-0.08%)
Aug 23, 2012 24.14 24.15 23.89 23.98 21,282 -0.26(-1.06%)
Aug 22, 2012 24.17 24.27 24.05 24.23 52,732 -0.01(-0.06%)
Aug 21, 2012 24.49 24.49 24.17 24.25 21,950 -0.02(-0.10%)
Aug 20, 2012 24.39 24.39 24.19 24.27 45,227 -0.18(-0.75%)
Aug 17, 2012 24.46 24.47 24.37 24.45 187,313 -0.03(-0.11%)
Aug 16, 2012 24.12 24.49 24.12 24.48 28,141 +0.45(+1.87%)
Aug 15, 2012 23.90 24.09 23.90 24.03 18,681 +0.16(+0.69%)
Aug 14, 2012 24.13 24.13 23.82 23.87 18,401 -0.19(-0.80%)
Aug 13, 2012 24.15 24.20 23.95 24.06 11,649 -0.16(-0.64%)
Aug 10, 2012 24.06 24.22 24.00 24.21 48,246 +0.13(+0.53%)
Aug 09, 2012 24.03 24.16 23.99 24.09 25,995 +0.07(+0.31%)
Aug 08, 2012 23.90 24.09 23.90 24.01 23,137 +0.07(+0.31%)
Aug 07, 2012 23.73 24.04 23.73 23.94 10,057 +0.39(+1.67%)
Aug 06, 2012 23.44 23.66 23.44 23.54 29,602 +0.24(+1.02%)
Aug 03, 2012 23.14 23.40 23.07 23.31 20,006 +0.51(+2.25%)
Aug 02, 2012 22.67 23.03 22.63 22.79 15,921 -0.12(-0.52%)
Aug 01, 2012 23.05 23.08 22.90 22.91 16,998 -0.04(-0.16%)
Jul 31, 2012 22.93 23.13 22.93 22.95 33,582 +0.01(+0.04%)
Jul 30, 2012 23.17 23.22 22.86 22.94 39,003 -0.23(-0.99%)
Jul 27, 2012 22.76 23.24 22.76 23.17 18,915 +0.47(+2.06%)
Jul 26, 2012 22.51 22.73 22.51 22.70 19,697 +0.64(+2.91%)
Jul 25, 2012 21.94 22.26 21.94 22.06 25,512 +0.25(+1.13%)
Jul 24, 2012 22.02 22.02 21.71 21.81 17,628 -0.16(-0.75%)
Jul 23, 2012 21.90 22.06 21.67 21.98 17,912 -0.36(-1.60%)
Jul 20, 2012 22.63 22.66 22.34 22.34 30,068 -0.29(-1.30%)
Jul 19, 2012 22.49 22.71 22.49 22.63 41,554 +0.27(+1.23%)
Jul 18, 2012 21.79 22.48 21.79 22.35 8,146 +0.60(+2.74%)
Jul 17, 2012 21.85 21.85 21.38 21.76 19,883 +0.05(+0.21%)
Jul 16, 2012 21.83 21.83 21.62 21.71 46,949 -0.20(-0.92%)
Jul 13, 2012 21.65 21.94 21.65 21.91 78,143 +0.28(+1.31%)
Jul 12, 2012 21.68 21.71 21.37 21.63 56,561 -0.28(-1.30%)
Jul 11, 2012 22.06 22.16 21.79 21.91 39,104 -0.12(-0.54%)
Jul 10, 2012 22.38 22.38 21.92 22.03 44,139 -0.30(-1.36%)
Jul 09, 2012 22.56 22.60 22.26 22.34 24,194 -0.26(-1.13%)
Jul 06, 2012 23.01 23.01 22.45 22.59 13,329 -0.66(-2.84%)
Jul 05, 2012 23.19 23.27 23.02 23.25 57,263 +0.01(+0.04%)
Jul 03, 2012 22.98 23.26 22.98 23.24 17,132 +0.23(+0.99%)
Jul 02, 2012 23.21 23.21 22.90 23.01 54,474 -0.06(-0.28%)
Jun 29, 2012 22.71 23.09 22.68 23.08 49,550 +0.92(+4.17%)
Jun 28, 2012 22.39 22.39 21.99 22.15 25,134 -0.39(-1.74%)
Jun 27, 2012 22.36 22.60 22.36 22.55 20,155 +0.22(+0.98%)
Jun 26, 2012 22.30 22.37 22.12 22.33 9,000 +0.13(+0.57%)
Jun 25, 2012 22.56 22.56 22.15 22.20 28,117 -0.56(-2.45%)
Jun 22, 2012 22.61 22.76 22.56 22.76 17,670 +0.27(+1.22%)
Jun 21, 2012 23.27 23.27 22.48 22.48 66,813 -0.80(-3.42%)
Jun 20, 2012 23.23 23.37 23.18 23.28 54,588 +0.02(+0.10%)
Jun 19, 2012 23.15 23.33 23.14 23.26 34,287 +0.24(+1.06%)
Jun 18, 2012 22.72 23.10 22.72 23.01 27,099 +0.16(+0.68%)
Jun 15, 2012 22.59 22.86 22.59 22.86 26,417 +0.38(+1.67%)
Jun 14, 2012 22.44 22.56 22.33 22.48 29,687 +0.00(+0.00%)
Jun 13, 2012 22.57 22.75 22.44 22.48 49,525 -0.15(-0.65%)
Jun 12, 2012 22.35 22.64 22.28 22.63 17,534 +0.36(+1.60%)
Jun 11, 2012 22.89 22.89 22.25 22.27 15,187 -0.42(-1.86%)
Jun 08, 2012 22.36 22.73 22.36 22.69 28,249 +0.21(+0.93%)
Jun 07, 2012 22.93 22.94 22.47 22.48 69,863 -0.19(-0.85%)
Jun 06, 2012 22.23 22.68 22.23 22.67 110,068 +0.64(+2.91%)
Jun 05, 2012 21.61 22.07 21.61 22.03 38,560 +0.35(+1.61%)
Jun 04, 2012 21.68 21.80 21.45 21.69 214,211 +0.08(+0.38%)
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.