Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

191.00 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 25.35 25.40 25.27 25.36 237,143 -0.04(-0.14%)
Apr 28, 2011 25.36 25.46 25.27 25.39 305,438 -0.04(-0.14%)
Apr 27, 2011 25.40 25.46 25.18 25.43 187,724 +0.07(+0.29%)
Apr 26, 2011 25.22 25.42 25.16 25.36 175,670 +0.22(+0.87%)
Apr 25, 2011 25.17 25.18 25.03 25.14 262,457 +0.10(+0.40%)
Apr 21, 2011 25.11 25.11 24.94 25.04 257,017 +0.09(+0.35%)
Apr 20, 2011 24.63 24.97 24.63 24.95 152,411 +0.78(+3.23%)
Apr 19, 2011 24.18 24.19 23.96 24.17 139,405 +0.05(+0.23%)
Apr 18, 2011 24.09 24.13 23.83 24.12 206,288 -0.33(-1.35%)
Apr 15, 2011 24.35 24.47 24.14 24.45 147,563 -0.02(-0.07%)
Apr 14, 2011 24.27 24.47 24.13 24.46 129,244 +0.03(+0.11%)
Apr 13, 2011 24.40 24.51 24.25 24.44 149,406 +0.26(+1.10%)
Apr 12, 2011 24.26 24.26 24.01 24.17 268,259 -0.24(-0.97%)
Apr 11, 2011 24.55 24.63 24.30 24.41 227,900 -0.05(-0.19%)
Apr 08, 2011 24.76 24.77 24.35 24.45 300,798 -0.14(-0.56%)
Apr 07, 2011 24.64 24.73 24.37 24.59 160,334 -0.05(-0.19%)
Apr 06, 2011 24.68 24.77 24.45 24.64 252,366 +0.13(+0.52%)
Apr 05, 2011 24.54 24.69 24.46 24.51 256,907 +0.01(+0.04%)
Apr 04, 2011 24.72 24.72 24.39 24.50 205,781 -0.12(-0.48%)
Apr 01, 2011 24.83 24.83 24.53 24.62 492,972 -0.05(-0.22%)
Mar 31, 2011 24.63 24.75 24.54 24.67 258,707 +0.02(+0.07%)
Mar 30, 2011 24.66 24.80 24.54 24.66 438,279 +0.07(+0.30%)
Mar 29, 2011 24.35 24.59 24.20 24.58 318,538 +0.25(+1.01%)
Mar 28, 2011 24.58 24.59 24.32 24.34 215,163 -0.12(-0.49%)
Mar 25, 2011 24.58 24.67 24.43 24.45 391,718 -0.05(-0.22%)
Mar 24, 2011 24.13 24.55 24.06 24.51 377,934 +0.56(+2.33%)
Mar 23, 2011 23.65 24.01 23.51 23.95 277,555 +0.22(+0.92%)
Mar 22, 2011 23.83 23.83 23.67 23.73 194,394 -0.08(-0.35%)
Mar 21, 2011 23.87 23.95 23.62 23.82 277,963 +0.47(+2.03%)
Mar 18, 2011 23.61 23.64 23.29 23.34 160,252 +0.01(+0.04%)
Mar 17, 2011 23.46 23.55 23.25 23.33 743,866 +0.23(+0.99%)
Mar 16, 2011 23.49 23.76 22.98 23.10 508,850 -0.50(-2.13%)
Mar 15, 2011 23.18 23.76 23.08 23.61 477,970 -0.38(-1.58%)
Mar 14, 2011 23.98 24.23 23.80 23.98 232,654 -0.13(-0.54%)
Mar 11, 2011 23.80 24.20 23.75 24.11 280,003 +0.13(+0.56%)
Mar 10, 2011 24.16 24.19 23.86 23.98 293,181 -0.52(-2.13%)
Mar 09, 2011 24.76 24.76 24.41 24.50 199,623 -0.36(-1.43%)
Mar 08, 2011 24.72 25.04 24.55 24.86 119,428 +0.17(+0.70%)
Mar 07, 2011 25.35 25.35 24.43 24.68 161,290 -0.47(-1.89%)
Mar 04, 2011 25.32 25.32 24.97 25.16 172,917 -0.20(-0.79%)
Mar 03, 2011 25.11 25.42 25.11 25.36 200,194 +0.54(+2.18%)
Mar 02, 2011 24.60 25.08 24.60 24.82 140,280 +0.19(+0.77%)
Mar 01, 2011 25.24 25.24 24.57 24.63 398,492 -0.49(-1.96%)
Feb 28, 2011 25.35 25.35 24.93 25.12 182,894 -0.14(-0.55%)
Feb 25, 2011 25.02 25.29 24.97 25.26 329,139 +0.52(+2.11%)
Feb 24, 2011 24.50 25.07 24.37 24.74 221,765 +0.26(+1.08%)
Feb 23, 2011 24.88 24.90 24.24 24.47 266,133 -0.47(-1.87%)
Feb 22, 2011 25.52 25.57 24.89 24.94 307,943 -0.95(-3.67%)
Feb 18, 2011 25.92 25.97 25.81 25.89 201,029 +0.03(+0.11%)
Feb 17, 2011 25.61 25.92 25.57 25.86 160,786 +0.14(+0.53%)
Feb 16, 2011 25.63 25.78 25.57 25.72 270,097 +0.26(+1.04%)
Feb 15, 2011 25.58 25.60 25.36 25.46 286,514 -0.14(-0.55%)
Feb 14, 2011 25.55 25.78 25.55 25.60 191,196 +0.12(+0.48%)
Feb 11, 2011 25.29 25.53 25.12 25.48 203,250 +0.16(+0.61%)
Feb 10, 2011 24.97 25.51 24.91 25.32 293,312 +0.04(+0.14%)
Feb 09, 2011 25.39 25.49 25.18 25.29 219,156 -0.11(-0.43%)
Feb 08, 2011 25.34 25.41 25.23 25.39 183,576 +0.05(+0.18%)
Feb 07, 2011 25.32 25.50 25.29 25.35 188,798 +0.07(+0.29%)
Feb 04, 2011 25.07 25.30 24.98 25.28 273,897 +0.25(+0.99%)
Feb 03, 2011 24.98 25.07 24.74 25.03 237,326 +0.02(+0.07%)
Feb 02, 2011 24.84 25.09 24.81 25.01 206,436 +0.09(+0.37%)
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.