Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

187.16 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 25.10 25.19 25.07 25.12 52,906 -0.03(-0.11%)
Apr 27, 2012 25.23 25.26 25.02 25.15 26,477 -0.07(-0.28%)
Apr 26, 2012 24.90 25.24 24.90 25.22 24,079 +0.36(+1.46%)
Apr 25, 2012 24.67 24.87 24.66 24.86 23,276 +0.49(+1.99%)
Apr 24, 2012 24.64 24.64 24.32 24.37 43,350 -0.27(-1.12%)
Apr 23, 2012 24.62 24.67 24.37 24.64 99,097 -0.27(-1.07%)
Apr 20, 2012 25.21 25.21 24.89 24.91 31,732 -0.31(-1.24%)
Apr 19, 2012 25.36 25.73 25.12 25.22 15,003 -0.24(-0.94%)
Apr 18, 2012 25.37 25.53 25.37 25.46 32,221 -0.07(-0.27%)
Apr 17, 2012 25.37 25.62 25.37 25.53 48,330 +0.41(+1.63%)
Apr 16, 2012 25.29 25.34 24.94 25.12 31,849 -0.04(-0.15%)
Apr 13, 2012 25.42 25.46 25.16 25.16 40,004 -0.42(-1.65%)
Apr 12, 2012 25.24 25.60 25.24 25.58 17,293 +0.39(+1.56%)
Apr 11, 2012 25.22 25.36 25.13 25.18 36,505 +0.19(+0.77%)
Apr 10, 2012 25.44 25.51 24.94 24.99 120,972 -0.43(-1.69%)
Apr 09, 2012 25.41 25.51 25.25 25.42 25,277 -0.32(-1.25%)
Apr 05, 2012 25.62 25.75 25.62 25.74 26,830 -0.02(-0.07%)
Apr 04, 2012 25.93 25.96 25.61 25.76 19,428 -0.44(-1.68%)
Apr 03, 2012 26.40 26.40 26.12 26.20 10,994 -0.26(-0.97%)
Apr 02, 2012 26.25 26.50 26.20 26.46 61,182 +0.17(+0.66%)
Mar 30, 2012 26.39 26.39 26.11 26.28 35,470 +0.04(+0.14%)
Mar 29, 2012 26.04 26.26 25.97 26.25 17,203 +0.05(+0.21%)
Mar 28, 2012 26.39 26.44 26.06 26.19 40,092 -0.19(-0.73%)
Mar 27, 2012 26.50 26.54 26.39 26.39 17,266 -0.07(-0.28%)
Mar 26, 2012 26.24 26.46 26.16 26.46 52,270 +0.43(+1.65%)
Mar 23, 2012 26.08 26.08 25.86 26.03 117,301 -0.04(-0.14%)
Mar 22, 2012 25.92 26.10 25.91 26.06 31,724 -0.06(-0.25%)
Mar 21, 2012 26.08 26.23 26.02 26.13 23,923 +0.10(+0.39%)
Mar 20, 2012 26.01 26.07 25.84 26.03 41,254 -0.14(-0.53%)
Mar 19, 2012 26.02 26.26 25.97 26.17 125,497 +0.13(+0.49%)
Mar 16, 2012 26.12 26.12 25.95 26.04 13,885 +0.01(+0.03%)
Mar 15, 2012 25.83 26.03 25.76 26.03 64,187 +0.25(+0.96%)
Mar 14, 2012 25.93 26.03 25.70 25.78 42,753 -0.09(-0.35%)
Mar 13, 2012 25.50 25.88 25.50 25.87 65,957 +0.52(+2.04%)
Mar 12, 2012 25.42 25.44 25.25 25.36 30,427 -0.06(-0.24%)
Mar 09, 2012 25.29 25.47 25.29 25.42 21,786 +0.17(+0.68%)
Mar 08, 2012 25.15 25.29 25.08 25.24 62,729 +0.32(+1.27%)
Mar 07, 2012 24.82 25.00 24.74 24.93 32,913 +0.24(+0.96%)
Mar 06, 2012 24.69 24.81 24.54 24.69 98,614 -0.30(-1.21%)
Mar 05, 2012 25.29 25.29 24.91 24.99 93,207 -0.38(-1.52%)
Mar 02, 2012 25.46 25.58 25.35 25.38 37,626 -0.10(-0.40%)
Mar 01, 2012 25.44 25.51 25.32 25.48 165,707 +0.12(+0.47%)
Feb 29, 2012 25.65 25.70 25.32 25.36 81,383 -0.27(-1.04%)
Feb 28, 2012 25.49 25.71 25.49 25.62 18,593 +0.16(+0.61%)
Feb 27, 2012 25.36 25.62 25.20 25.47 183,859 +0.00(+0.00%)
Feb 24, 2012 25.60 25.60 25.43 25.47 93,749 +0.02(+0.08%)
Feb 23, 2012 25.36 25.48 25.18 25.45 21,510 +0.12(+0.46%)
Feb 22, 2012 25.44 25.54 25.32 25.33 31,313 -0.05(-0.22%)
Feb 21, 2012 25.59 25.68 25.32 25.39 36,087 -0.15(-0.57%)
Feb 17, 2012 25.89 25.89 25.48 25.53 58,604 -0.26(-0.99%)
Feb 16, 2012 25.31 25.82 25.31 25.79 49,040 +0.55(+2.18%)
Feb 15, 2012 25.46 25.57 25.22 25.24 258,807 -0.05(-0.21%)
Feb 14, 2012 25.15 25.31 25.14 25.29 21,621 +0.09(+0.36%)
Feb 13, 2012 25.39 25.39 25.01 25.20 60,810 +0.07(+0.27%)
Feb 10, 2012 25.18 25.25 25.04 25.13 59,211 -0.39(-1.52%)
Feb 09, 2012 25.55 25.55 25.31 25.52 50,000 +0.20(+0.80%)
Feb 08, 2012 25.13 25.43 25.13 25.32 81,954 +0.25(+0.99%)
Feb 07, 2012 24.98 25.17 24.94 25.07 68,569 +0.02(+0.07%)
Feb 06, 2012 25.14 25.15 24.98 25.06 77,208 -0.20(-0.80%)
Feb 03, 2012 25.16 25.31 25.11 25.26 73,658 +0.38(+1.51%)
Feb 02, 2012 24.80 24.99 24.79 24.88 90,578 +0.16(+0.63%)
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.