Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

114.33 -1.62 (-1.40%)
Official Closing Price Updated: 4:15 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 17.42 17.63 17.19 17.43 19,026 +0.05(+0.31%)
Sep 29, 2009 17.53 17.54 17.30 17.38 33,747 -0.12(-0.68%)
Sep 28, 2009 17.27 17.63 17.27 17.50 13,633 +0.36(+2.07%)
Sep 25, 2009 17.17 17.27 16.90 17.14 84,699 -0.19(-1.10%)
Sep 24, 2009 17.62 17.67 17.24 17.33 36,687 -0.24(-1.35%)
Sep 23, 2009 17.73 17.87 17.57 17.57 37,318 +0.01(+0.05%)
Sep 22, 2009 17.57 17.58 17.48 17.56 11,372 +0.05(+0.31%)
Sep 21, 2009 17.38 17.54 17.31 17.50 28,937 +0.05(+0.31%)
Sep 18, 2009 17.39 17.50 17.31 17.45 27,285 +0.08(+0.47%)
Sep 17, 2009 17.53 17.56 17.36 17.37 23,711 -0.12(-0.68%)
Sep 16, 2009 17.51 17.58 17.35 17.49 55,591 +0.02(+0.10%)
Sep 15, 2009 17.35 17.47 17.29 17.47 19,308 +0.13(+0.74%)
Sep 14, 2009 17.18 17.34 17.18 17.34 13,588 +0.02(+0.10%)
Sep 11, 2009 17.39 17.39 17.18 17.32 34,184 -0.05(-0.26%)
Sep 10, 2009 17.10 17.38 17.07 17.37 52,041 +0.29(+1.71%)
Sep 09, 2009 16.88 17.10 16.78 17.08 49,816 +0.21(+1.24%)
Sep 08, 2009 16.74 16.87 16.68 16.87 14,522 +0.30(+1.84%)
Sep 04, 2009 16.24 16.57 16.24 16.56 14,398 +0.37(+2.29%)
Sep 03, 2009 16.06 16.19 16.00 16.19 9,805 +0.12(+0.76%)
Sep 02, 2009 15.95 16.13 15.94 16.07 21,984 -0.00(-0.02%)
Sep 01, 2009 16.43 16.67 16.02 16.07 77,409 -0.35(-2.11%)
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%)
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.