Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

182.95 -1.70 (-0.92%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 10.52 10.54 10.43 10.43 1,705 -0.37(-3.38%)
Jan 29, 2009 10.82 10.82 10.80 10.80 6,029 -0.28(-2.54%)
Jan 28, 2009 11.13 11.13 11.08 11.08 5,583 +0.39(+3.64%)
Jan 27, 2009 10.67 10.71 10.67 10.69 5,832 +0.36(+3.50%)
Jan 26, 2009 10.52 10.56 10.33 10.33 25,431 +0.25(+2.45%)
Jan 23, 2009 10.07 10.09 10.07 10.08 17,109 +0.12(+1.17%)
Jan 22, 2009 10.04 10.04 9.968 9.968 1,248 -0.33(-3.18%)
Jan 21, 2009 10.12 10.29 10.06 10.29 2,586 +0.27(+2.72%)
Jan 20, 2009 10.42 10.45 10.01 10.02 25,228 -0.54(-5.07%)
Jan 16, 2009 10.64 10.64 10.31 10.56 5,447 +0.19(+1.83%)
Jan 15, 2009 10.06 10.47 10.06 10.37 1,883 +0.09(+0.85%)
Jan 14, 2009 10.28 10.28 10.28 10.28 1,100 -0.30(-2.88%)
Jan 13, 2009 10.77 10.77 10.46 10.59 4,644 +0.01(+0.09%)
Jan 12, 2009 10.90 10.90 10.56 10.58 869 -0.37(-3.40%)
Jan 09, 2009 10.92 11.03 10.92 10.95 1,219 -0.25(-2.19%)
Jan 08, 2009 11.11 11.19 11.06 11.19 5,359 -0.06(-0.56%)
Jan 07, 2009 11.35 11.35 11.16 11.26 2,438 -0.35(-2.98%)
Jan 06, 2009 11.40 11.64 11.40 11.60 1,667 +0.34(+2.98%)
Jan 05, 2009 11.23 11.27 11.23 11.27 4,932 +0.15(+1.39%)
Jan 02, 2009 10.70 11.11 10.70 11.11 10,426 +0.38(+3.56%)
Dec 31, 2008 10.59 10.76 10.59 10.73 21,352 +0.21(+1.99%)
Dec 30, 2008 10.37 10.53 10.37 10.52 28,526 +0.28(+2.70%)
Dec 29, 2008 10.40 10.40 10.14 10.25 17,884 -0.10(-1.00%)
Dec 26, 2008 10.34 10.35 10.34 10.35 220 -0.01(-0.09%)
Dec 24, 2008 10.39 10.39 10.36 10.36 836 +0.01(+0.09%)
Dec 23, 2008 10.58 10.58 10.35 10.35 2,266 +0.00(+0.00%)
Dec 22, 2008 10.61 10.61 10.32 10.35 9,429 -0.47(-4.37%)
Dec 19, 2008 10.75 10.88 10.75 10.82 7,833 +0.30(+2.85%)
Dec 18, 2008 11.00 11.00 10.52 10.52 9,235 -0.61(-5.47%)
Dec 17, 2008 10.98 11.13 10.98 11.13 9,156 +0.11(+0.99%)
Dec 16, 2008 10.70 11.02 10.70 11.02 8,336 +0.49(+4.64%)
Dec 15, 2008 10.43 10.53 10.43 10.53 4,145 -0.09(-0.84%)
Dec 12, 2008 10.25 10.62 10.25 10.62 19,540 +0.18(+1.72%)
Dec 11, 2008 10.70 10.78 10.37 10.44 3,406 -0.38(-3.51%)
Dec 09, 2008 10.51 10.82 10.82 10.82 10,015 +0.35(+3.32%)
Dec 08, 2008 10.25 10.47 10.25 10.47 1,100 +0.46(+4.60%)
Dec 05, 2008 9.323 10.01 9.323 10.01 803 +0.56(+5.96%)
Dec 04, 2008 9.877 9.877 9.450 9.450 10,260 -0.55(-5.45%)
Dec 03, 2008 9.995 9.995 9.995 9.995 319 +0.45(+4.66%)
Dec 02, 2008 9.432 9.688 9.432 9.550 3,455 +0.12(+1.25%)
Dec 01, 2008 9.913 9.931 9.432 9.432 10,030 -0.84(-8.14%)
Nov 28, 2008 10.27 10.27 10.27 10.27 110 +0.02(+0.20%)
Nov 26, 2008 10.05 10.25 10.04 10.25 2,108 +0.63(+6.50%)
Nov 25, 2008 9.904 9.904 9.622 9.622 4,952 -0.25(-2.49%)
Nov 24, 2008 9.368 9.868 9.368 9.868 8,620 +0.70(+7.63%)
Nov 21, 2008 8.905 9.168 8.814 9.168 2,245 +0.15(+1.71%)
Nov 20, 2008 9.186 9.413 9.014 9.014 10,204 -0.27(-2.90%)
Nov 19, 2008 9.631 9.631 9.283 9.283 1,320 -0.59(-5.93%)
Nov 18, 2008 9.964 9.968 9.740 9.868 21,480 -0.11(-1.09%)
Nov 17, 2008 9.977 10.07 9.913 9.977 3,627 -0.42(-4.04%)
Nov 14, 2008 10.56 10.69 10.40 10.40 11,383 -0.20(-1.92%)
Nov 13, 2008 9.995 10.60 9.650 10.60 8,364 +0.48(+4.79%)
Nov 12, 2008 10.41 10.41 10.12 10.12 4,545 -0.50(-4.74%)
Nov 11, 2008 10.76 10.76 10.51 10.62 27,780 -0.20(-1.88%)
Nov 10, 2008 11.59 11.59 10.79 10.82 6,548 -0.34(-3.04%)
Nov 07, 2008 11.10 11.16 11.04 11.16 1,062 +0.19(+1.69%)
Nov 06, 2008 11.42 11.43 10.98 10.98 5,913 -0.84(-7.15%)
Nov 05, 2008 12.18 12.18 11.80 11.82 7,589 -0.32(-2.62%)
Nov 04, 2008 11.80 12.19 11.80 12.14 1,716 +0.52(+4.46%)
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.