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 (%)
Feb 29, 2012 25.64 25.69 25.31 25.35 81,407 -0.27(-1.04%)
Feb 28, 2012 25.48 25.70 25.48 25.62 18,598 +0.16(+0.61%)
Feb 27, 2012 25.35 25.61 25.20 25.46 183,914 +0.00(+0.00%)
Feb 24, 2012 25.59 25.59 25.42 25.46 93,777 +0.02(+0.08%)
Feb 23, 2012 25.35 25.47 25.17 25.44 21,517 +0.12(+0.46%)
Feb 22, 2012 25.43 25.54 25.31 25.32 31,323 -0.05(-0.22%)
Feb 21, 2012 25.58 25.67 25.31 25.38 36,097 -0.15(-0.57%)
Feb 17, 2012 25.88 25.88 25.47 25.53 58,621 -0.26(-0.99%)
Feb 16, 2012 25.31 25.82 25.31 25.78 49,054 +0.55(+2.18%)
Feb 15, 2012 25.45 25.56 25.21 25.23 258,884 -0.05(-0.21%)
Feb 14, 2012 25.14 25.31 25.13 25.29 21,627 +0.09(+0.36%)
Feb 13, 2012 25.38 25.38 25.00 25.20 60,828 +0.07(+0.27%)
Feb 10, 2012 25.17 25.24 25.03 25.13 59,228 -0.39(-1.52%)
Feb 09, 2012 25.54 25.54 25.31 25.52 50,015 +0.20(+0.80%)
Feb 08, 2012 25.12 25.42 25.12 25.31 81,978 +0.25(+0.99%)
Feb 07, 2012 24.98 25.17 24.93 25.07 68,590 +0.02(+0.07%)
Feb 06, 2012 25.13 25.14 24.98 25.05 77,231 -0.20(-0.80%)
Feb 03, 2012 25.15 25.31 25.10 25.25 73,680 +0.38(+1.51%)
Feb 02, 2012 24.79 24.98 24.78 24.88 90,605 +0.16(+0.63%)
Feb 01, 2012 24.48 24.83 24.44 24.72 98,791 +0.55(+2.27%)
Jan 31, 2012 24.33 24.33 24.01 24.17 59,431 +0.03(+0.11%)
Jan 30, 2012 24.00 24.19 23.81 24.14 69,104 -0.05(-0.23%)
Jan 27, 2012 23.96 24.25 23.96 24.20 86,259 +0.16(+0.69%)
Jan 26, 2012 24.35 24.44 23.94 24.03 69,472 -0.26(-1.06%)
Jan 25, 2012 24.25 24.32 23.99 24.29 57,111 +0.25(+1.03%)
Jan 24, 2012 23.88 24.08 23.84 24.04 77,315 +0.08(+0.34%)
Jan 23, 2012 24.05 24.11 23.80 23.96 43,396 -0.09(-0.38%)
Jan 20, 2012 23.98 24.09 23.96 24.05 75,651 -0.03(-0.11%)
Jan 19, 2012 23.92 24.16 23.92 24.08 65,835 +0.31(+1.31%)
Jan 18, 2012 23.25 23.77 23.25 23.77 110,317 +0.65(+2.81%)
Jan 17, 2012 23.17 23.27 23.08 23.12 33,919 +0.19(+0.83%)
Jan 13, 2012 23.10 23.10 22.83 22.93 25,704 -0.32(-1.37%)
Jan 12, 2012 23.16 23.26 23.02 23.24 67,424 +0.11(+0.49%)
Jan 11, 2012 23.10 23.17 23.06 23.13 132,894 +0.09(+0.38%)
Jan 10, 2012 23.07 23.18 23.00 23.04 23,720 +0.19(+0.84%)
Jan 09, 2012 22.74 22.91 22.68 22.85 14,004 +0.18(+0.78%)
Jan 06, 2012 22.64 22.71 22.53 22.68 30,507 +0.05(+0.24%)
Jan 05, 2012 22.31 22.63 22.31 22.62 59,084 +0.28(+1.27%)
Jan 04, 2012 22.31 22.38 22.17 22.34 37,366 +0.25(+1.12%)
Dec 30, 2011 22.14 22.22 22.09 22.09 34,815 -0.05(-0.21%)
Dec 29, 2011 21.98 22.15 21.96 22.14 48,007 +0.18(+0.83%)
Dec 28, 2011 22.19 22.23 21.91 21.95 41,053 -0.30(-1.36%)
Dec 27, 2011 22.27 22.36 22.22 22.26 31,910 +0.00(+0.00%)
Dec 23, 2011 22.08 22.26 22.07 22.26 26,981 +0.71(+3.27%)
Dec 21, 2011 21.90 21.90 21.23 21.55 103,062 -0.40(-1.84%)
Dec 20, 2011 21.48 22.00 21.48 21.95 55,065 +0.82(+3.86%)
Dec 19, 2011 21.61 21.61 21.09 21.14 52,899 -0.39(-1.83%)
Dec 16, 2011 21.51 21.82 21.46 21.53 67,383 +0.13(+0.60%)
Dec 15, 2011 21.73 21.73 21.39 21.40 63,424 -0.09(-0.43%)
Dec 14, 2011 21.88 21.88 21.38 21.50 161,835 -0.47(-2.13%)
Dec 13, 2011 22.56 22.56 21.86 21.96 83,029 -0.35(-1.57%)
Dec 12, 2011 22.45 22.45 22.12 22.31 24,013 -0.41(-1.81%)
Dec 09, 2011 22.32 22.78 22.26 22.72 37,455 +0.47(+2.11%)
Dec 08, 2011 22.62 22.75 22.25 22.26 47,524 -0.57(-2.49%)
Dec 07, 2011 22.67 22.85 22.42 22.82 37,307 +0.06(+0.28%)
Dec 06, 2011 22.88 22.91 22.69 22.76 208,769 -0.12(-0.52%)
Dec 05, 2011 22.78 23.04 22.76 22.88 16,025 +0.33(+1.46%)
Dec 02, 2011 22.92 22.94 22.55 22.55 53,173 -0.16(-0.73%)
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.