Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

191.18 +0.18 (+0.09%)
Streaming Delayed Price Updated: 11:44 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 18.67 18.70 18.50 18.69 180,271 +0.04(+0.19%)
Feb 25, 2010 18.51 18.65 18.27 18.65 199,499 -0.05(-0.24%)
Feb 24, 2010 18.52 18.79 18.52 18.70 98,906 +0.29(+1.58%)
Feb 23, 2010 18.73 18.73 18.32 18.41 231,882 -0.35(-1.89%)
Feb 22, 2010 18.91 18.91 18.72 18.76 131,026 -0.06(-0.34%)
Feb 19, 2010 18.79 18.90 18.73 18.83 131,750 +0.02(+0.10%)
Feb 18, 2010 18.69 18.82 18.47 18.81 483,753 +0.12(+0.63%)
Feb 17, 2010 18.63 18.71 18.55 18.69 108,420 +0.09(+0.49%)
Feb 16, 2010 18.39 18.61 18.36 18.60 246,539 +0.33(+1.79%)
Feb 12, 2010 18.08 18.27 18.27 18.27 74,770 -0.02(-0.10%)
Feb 11, 2010 17.94 18.33 17.85 18.29 348,515 +0.34(+1.87%)
Feb 10, 2010 17.91 18.07 17.71 17.95 102,120 +0.03(+0.15%)
Feb 09, 2010 17.90 18.04 17.73 17.93 48,287 +0.23(+1.30%)
Feb 08, 2010 17.81 17.93 17.62 17.70 59,977 -0.08(-0.47%)
Feb 05, 2010 17.53 17.78 17.39 17.78 482,778 +0.25(+1.45%)
Feb 04, 2010 17.96 17.96 17.53 17.53 73,559 -0.59(-3.26%)
Feb 03, 2010 17.92 18.14 17.89 18.12 409,640 +0.16(+0.91%)
Feb 02, 2010 17.86 18.07 17.75 17.95 260,649 +0.08(+0.46%)
Feb 01, 2010 17.53 17.87 17.53 17.87 294,764 +0.37(+2.13%)
Jan 29, 2010 18.14 18.14 17.41 17.50 195,201 -0.52(-2.88%)
Jan 28, 2010 18.53 18.53 17.85 18.02 614,355 -0.52(-2.79%)
Jan 27, 2010 18.31 18.55 18.21 18.53 91,735 +0.16(+0.89%)
Jan 26, 2010 18.33 18.60 18.28 18.37 55,074 -0.05(-0.30%)
Jan 25, 2010 18.48 18.52 18.30 18.43 105,668 +0.15(+0.80%)
Jan 22, 2010 18.98 18.98 18.27 18.28 454,654 -0.76(-4.01%)
Jan 21, 2010 19.23 19.39 18.92 19.04 98,068 -0.09(-0.48%)
Jan 20, 2010 19.23 19.23 18.85 19.13 95,786 -0.25(-1.31%)
Jan 19, 2010 19.11 19.41 19.11 19.39 71,742 +0.23(+1.22%)
Jan 15, 2010 19.49 19.15 19.15 19.15 154,488 -0.34(-1.76%)
Jan 14, 2010 19.43 19.52 19.37 19.50 71,841 +0.04(+0.21%)
Jan 13, 2010 19.33 19.52 19.08 19.46 79,745 +0.32(+1.69%)
Jan 12, 2010 19.41 19.41 19.02 19.13 63,648 -0.38(-1.96%)
Jan 11, 2010 19.66 19.66 19.38 19.52 136,507 -0.03(-0.14%)
Jan 08, 2010 19.35 19.55 19.28 19.54 119,655 +0.21(+1.08%)
Jan 07, 2010 19.47 19.47 19.26 19.33 222,085 -0.16(-0.84%)
Jan 06, 2010 19.61 19.65 19.45 19.50 176,980 -0.09(-0.46%)
Jan 05, 2010 19.66 19.67 19.47 19.59 119,631 -0.02(-0.09%)
Jan 04, 2010 19.56 19.77 19.53 19.61 106,289 +0.32(+1.65%)
Dec 31, 2009 19.51 19.29 19.29 19.29 72,791 -0.19(-0.98%)
Dec 30, 2009 19.29 19.48 19.29 19.48 40,181 +0.18(+0.94%)
Dec 29, 2009 19.40 19.40 19.25 19.30 38,848 -0.10(-0.52%)
Dec 28, 2009 19.46 19.53 19.30 19.40 79,711 -0.04(-0.19%)
Dec 24, 2009 19.25 19.43 19.23 19.43 59,716 +0.22(+1.14%)
Dec 23, 2009 19.19 19.22 19.07 19.22 193,980 +0.16(+0.86%)
Dec 22, 2009 19.03 19.10 18.98 19.05 88,197 +0.07(+0.35%)
Dec 21, 2009 18.83 19.01 18.83 18.99 89,709 +0.26(+1.41%)
Dec 18, 2009 18.62 18.72 18.52 18.72 30,274 +0.25(+1.33%)
Dec 17, 2009 18.59 18.66 18.43 18.48 42,087 -0.22(-1.17%)
Dec 16, 2009 18.61 18.80 18.61 18.70 68,585 +0.27(+1.48%)
Dec 15, 2009 18.42 18.56 18.34 18.42 24,591 -0.07(-0.39%)
Dec 14, 2009 18.40 18.50 18.31 18.50 103,503 +0.25(+1.34%)
Dec 11, 2009 18.42 18.42 18.16 18.25 51,358 -0.12(-0.64%)
Dec 10, 2009 18.43 18.49 18.31 18.37 44,566 +0.03(+0.15%)
Dec 09, 2009 18.18 18.36 18.03 18.34 50,255 +0.09(+0.50%)
Dec 08, 2009 18.27 18.30 18.04 18.25 56,287 -0.06(-0.35%)
Dec 07, 2009 18.36 18.43 18.28 18.31 42,520 +0.02(+0.13%)
Dec 04, 2009 18.35 18.45 18.03 18.29 83,501 +0.28(+1.53%)
Dec 03, 2009 18.20 18.25 18.01 18.01 95,752 -0.07(-0.40%)
Dec 02, 2009 18.02 18.18 18.00 18.09 43,020 +0.15(+0.86%)
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.