Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

114.42 +5.43 (+4.98%)
Official Closing Price Updated: 4:15 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 23.84 23.94 23.81 23.81 28,087 -0.08(-0.35%)
Sep 27, 2012 23.57 23.93 23.57 23.90 16,357 +0.40(+1.69%)
Sep 26, 2012 23.65 23.65 23.28 23.50 51,657 -0.17(-0.70%)
Sep 25, 2012 24.16 24.18 23.67 23.67 66,435 -0.34(-1.42%)
Sep 24, 2012 24.10 24.10 23.94 24.01 52,923 -0.24(-0.99%)
Sep 21, 2012 24.41 24.50 24.25 24.25 155,435 +0.04(+0.16%)
Sep 20, 2012 24.22 24.25 24.10 24.21 23,693 -0.16(-0.64%)
Sep 19, 2012 24.35 24.43 24.35 24.37 64,397 +0.01(+0.04%)
Sep 18, 2012 24.44 24.48 24.34 24.36 46,685 -0.05(-0.19%)
Sep 17, 2012 24.59 24.59 24.34 24.40 43,134 -0.20(-0.82%)
Sep 14, 2012 24.38 24.73 24.38 24.61 115,645 +0.27(+1.09%)
Sep 13, 2012 24.07 24.44 23.99 24.34 35,694 +0.28(+1.14%)
Sep 12, 2012 24.11 24.20 24.03 24.06 19,799 +0.03(+0.11%)
Sep 11, 2012 24.02 24.13 23.93 24.04 37,140 +0.06(+0.27%)
Sep 10, 2012 24.20 24.25 23.97 23.97 14,511 -0.30(-1.25%)
Sep 07, 2012 24.20 24.32 24.16 24.28 362,654 -0.08(-0.34%)
Sep 06, 2012 23.96 24.38 23.96 24.36 21,024 +0.73(+3.07%)
Sep 05, 2012 23.65 23.73 23.54 23.63 12,861 -0.05(-0.19%)
Sep 04, 2012 23.72 23.79 23.45 23.68 14,401 -0.12(-0.50%)
Aug 31, 2012 23.76 23.84 23.61 23.80 23,844 +0.21(+0.90%)
Aug 30, 2012 23.83 23.83 23.56 23.59 48,007 -0.37(-1.53%)
Aug 29, 2012 23.94 24.01 23.83 23.95 14,413 +0.02(+0.10%)
Aug 27, 2012 24.05 24.06 23.89 23.93 19,020 -0.09(-0.36%)
Aug 24, 2012 23.90 24.06 23.80 24.02 38,981 -0.02(-0.08%)
Aug 23, 2012 24.20 24.21 23.95 24.04 21,228 -0.26(-1.06%)
Aug 22, 2012 24.23 24.33 24.11 24.29 52,599 -0.01(-0.06%)
Aug 21, 2012 24.55 24.55 24.23 24.31 21,895 -0.02(-0.10%)
Aug 20, 2012 24.45 24.45 24.25 24.33 45,113 -0.18(-0.75%)
Aug 17, 2012 24.52 24.53 24.43 24.51 186,839 -0.03(-0.11%)
Aug 16, 2012 24.18 24.55 24.18 24.54 28,070 +0.45(+1.87%)
Aug 15, 2012 23.96 24.15 23.96 24.09 18,634 +0.17(+0.69%)
Aug 14, 2012 24.19 24.19 23.88 23.93 18,354 -0.19(-0.80%)
Aug 13, 2012 24.21 24.27 24.01 24.12 11,620 -0.16(-0.64%)
Aug 10, 2012 24.12 24.28 24.06 24.28 48,124 +0.13(+0.53%)
Aug 09, 2012 24.09 24.22 24.05 24.15 25,930 +0.07(+0.30%)
Aug 08, 2012 23.96 24.16 23.96 24.07 23,078 +0.07(+0.31%)
Aug 07, 2012 23.79 24.10 23.79 24.00 10,031 +0.39(+1.67%)
Aug 06, 2012 23.50 23.72 23.50 23.60 29,527 +0.24(+1.02%)
Aug 03, 2012 23.20 23.46 23.13 23.37 19,956 +0.51(+2.25%)
Aug 02, 2012 22.73 23.09 22.69 22.85 15,880 -0.12(-0.52%)
Aug 01, 2012 23.11 23.14 22.96 22.97 16,955 -0.04(-0.16%)
Jul 31, 2012 22.99 23.19 22.99 23.01 33,497 +0.01(+0.04%)
Jul 30, 2012 23.23 23.28 22.92 23.00 38,904 -0.23(-0.99%)
Jul 27, 2012 22.82 23.30 22.82 23.23 18,867 +0.47(+2.06%)
Jul 26, 2012 22.57 22.79 22.57 22.76 19,647 +0.64(+2.91%)
Jul 25, 2012 22.00 22.31 22.00 22.12 25,447 +0.25(+1.13%)
Jul 24, 2012 22.07 22.07 21.77 21.87 17,583 -0.17(-0.75%)
Jul 23, 2012 21.95 22.12 21.72 22.03 17,866 -0.36(-1.60%)
Jul 20, 2012 22.69 22.71 22.39 22.39 29,992 -0.29(-1.30%)
Jul 19, 2012 22.55 22.77 22.55 22.69 41,449 +0.28(+1.23%)
Jul 18, 2012 21.84 22.54 21.84 22.41 8,125 +0.60(+2.74%)
Jul 17, 2012 21.91 21.91 21.44 21.81 19,833 +0.05(+0.21%)
Jul 16, 2012 21.89 21.89 21.68 21.77 46,831 -0.20(-0.92%)
Jul 13, 2012 21.70 21.99 21.70 21.97 77,946 +0.28(+1.31%)
Jul 12, 2012 21.73 21.77 21.43 21.68 56,418 -0.28(-1.30%)
Jul 11, 2012 22.12 22.22 21.84 21.97 39,005 -0.12(-0.54%)
Jul 10, 2012 22.44 22.44 21.98 22.09 44,027 -0.30(-1.36%)
Jul 09, 2012 22.62 22.66 22.32 22.39 24,133 -0.26(-1.13%)
Jul 06, 2012 23.07 23.07 22.51 22.65 13,296 -0.66(-2.84%)
Jul 05, 2012 23.25 23.33 23.08 23.31 57,118 +0.01(+0.04%)
Jul 03, 2012 23.04 23.32 23.04 23.30 17,089 +0.23(+0.99%)
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.