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 (%)
Aug 31, 2009 16.64 16.64 16.31 16.42 24,061 -0.24(-1.42%)
Aug 28, 2009 17.00 17.00 16.55 16.66 19,330 +0.11(+0.66%)
Aug 27, 2009 16.43 16.55 16.14 16.55 16,631 +0.13(+0.78%)
Aug 26, 2009 16.27 16.45 16.27 16.42 9,663 +0.08(+0.47%)
Aug 25, 2009 16.37 16.45 16.32 16.34 10,765 +0.01(+0.08%)
Aug 24, 2009 16.50 16.56 16.27 16.33 41,106 -0.12(-0.72%)
Aug 21, 2009 16.35 16.47 16.19 16.45 29,339 +0.21(+1.29%)
Aug 20, 2009 16.08 16.25 16.08 16.24 27,548 +0.14(+0.85%)
Aug 19, 2009 15.73 16.10 15.73 16.10 25,346 +0.11(+0.68%)
Aug 18, 2009 15.73 16.01 15.73 15.99 81,854 +0.27(+1.72%)
Aug 17, 2009 15.86 15.90 15.67 15.72 21,797 -0.43(-2.68%)
Aug 14, 2009 16.45 16.45 16.07 16.16 14,186 -0.29(-1.78%)
Aug 13, 2009 16.39 16.45 16.16 16.45 65,598 +0.19(+1.18%)
Aug 12, 2009 15.84 16.39 15.84 16.26 45,387 +0.33(+2.05%)
Aug 11, 2009 16.06 16.06 15.83 15.93 15,655 -0.08(-0.50%)
Aug 10, 2009 16.15 16.16 15.96 16.01 15,427 -0.15(-0.90%)
Aug 07, 2009 16.26 16.30 16.05 16.16 34,621 +0.12(+0.74%)
Aug 06, 2009 16.26 16.30 15.95 16.04 15,457 -0.19(-1.18%)
Aug 05, 2009 16.37 16.37 16.06 16.23 22,092 -0.02(-0.11%)
Aug 04, 2009 16.05 16.37 16.05 16.25 50,726 +0.02(+0.11%)
Aug 03, 2009 16.17 16.23 16.05 16.23 63,007 +0.22(+1.37%)
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%)
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.