Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

111.81 -0.83 (-0.74%)
Official Closing Price Updated: 1:15 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 19.28 19.27 18.97 19.17 174,335 -0.12(-0.61%)
May 27, 2010 18.80 19.28 18.80 19.28 74,065 +0.87(+4.70%)
May 26, 2010 18.72 18.97 18.41 18.42 193,554 -0.14(-0.74%)
May 25, 2010 18.01 18.56 17.92 18.56 382,862 -0.03(-0.14%)
May 24, 2010 18.53 18.88 18.53 18.58 403,770 -0.19(-1.03%)
May 21, 2010 18.11 18.97 18.11 18.77 1,194,266 +0.23(+1.23%)
May 20, 2010 18.41 18.90 18.41 18.55 387,518 -0.67(-3.51%)
May 19, 2010 19.29 19.44 18.93 19.22 190,727 -0.10(-0.53%)
May 18, 2010 19.83 19.83 19.19 19.32 86,581 -0.29(-1.48%)
May 17, 2010 19.53 19.64 19.14 19.61 114,399 +0.09(+0.47%)
May 14, 2010 19.90 19.90 19.23 19.52 174,376 -0.52(-2.59%)
May 13, 2010 20.33 20.51 19.93 20.04 236,497 -0.32(-1.57%)
May 12, 2010 19.99 20.38 19.99 20.36 185,863 +0.49(+2.46%)
May 11, 2010 20.11 20.18 19.67 19.87 173,348 -0.01(-0.03%)
May 10, 2010 19.72 20.16 19.68 19.88 208,363 +0.98(+5.16%)
May 07, 2010 19.28 19.38 18.35 18.90 410,693 -0.42(-2.17%)
May 06, 2010 19.80 27.54 9.455 19.32 560,272 -0.63(-3.15%)
May 05, 2010 19.96 20.17 19.79 19.95 225,982 -0.13(-0.64%)
May 04, 2010 20.59 20.59 19.95 20.08 390,135 -0.71(-3.42%)
May 03, 2010 20.66 20.87 20.57 20.79 69,177 +0.35(+1.69%)
Apr 30, 2010 20.95 20.95 20.44 20.44 99,797 -0.57(-2.73%)
Apr 29, 2010 20.93 21.04 20.80 21.02 158,450 +0.23(+1.10%)
Apr 28, 2010 20.83 20.86 20.58 20.79 134,099 +0.07(+0.35%)
Apr 27, 2010 21.16 21.20 20.67 20.72 107,363 -0.48(-2.26%)
Apr 26, 2010 21.36 21.36 21.17 21.19 85,660 -0.11(-0.50%)
Apr 23, 2010 21.17 21.30 21.03 21.30 103,564 +0.15(+0.69%)
Apr 22, 2010 20.79 21.17 20.56 21.15 115,510 +0.21(+1.00%)
Apr 21, 2010 21.15 21.15 20.76 20.94 184,853 -0.05(-0.22%)
Apr 20, 2010 20.89 21.00 20.77 20.99 227,220 +0.25(+1.19%)
Apr 19, 2010 20.73 20.81 20.44 20.74 155,692 -0.10(-0.48%)
Apr 16, 2010 21.06 21.06 20.68 20.84 145,018 -0.26(-1.21%)
Apr 15, 2010 21.07 21.18 21.00 21.10 149,310 +0.10(+0.46%)
Apr 14, 2010 20.82 21.05 20.77 21.00 181,950 +0.46(+2.23%)
Apr 13, 2010 20.53 20.57 20.36 20.54 132,605 +0.07(+0.36%)
Apr 12, 2010 20.45 20.55 20.37 20.47 139,939 +0.05(+0.27%)
Apr 09, 2010 20.31 20.45 20.16 20.42 231,427 +0.25(+1.22%)
Apr 08, 2010 20.11 20.25 19.97 20.17 192,748 -0.05(-0.23%)
Apr 07, 2010 20.31 20.33 20.11 20.21 150,836 -0.08(-0.42%)
Apr 06, 2010 20.17 20.35 20.08 20.30 163,238 +0.08(+0.37%)
Apr 05, 2010 20.02 20.24 19.96 20.22 169,974 +0.34(+1.70%)
Apr 01, 2010 20.05 19.89 19.89 19.89 99,473 -0.05(-0.23%)
Mar 31, 2010 19.96 20.06 19.87 19.93 98,926 -0.06(-0.32%)
Mar 30, 2010 20.01 20.06 19.83 20.00 78,412 +0.02(+0.09%)
Mar 29, 2010 20.02 20.06 19.92 19.98 110,102 +0.05(+0.27%)
Mar 26, 2010 20.08 20.08 19.83 19.92 207,908 -0.05(-0.23%)
Mar 25, 2010 20.19 20.31 19.97 19.97 138,843 -0.08(-0.41%)
Mar 24, 2010 20.17 20.17 20.02 20.05 117,076 -0.18(-0.90%)
Mar 23, 2010 20.02 20.23 19.99 20.23 113,186 +0.27(+1.36%)
Mar 22, 2010 19.59 20.02 19.56 19.96 156,271 +0.25(+1.26%)
Mar 19, 2010 20.02 20.02 19.65 19.71 95,864 -0.21(-1.05%)
Mar 18, 2010 19.91 19.96 19.83 19.92 99,700 -0.01(-0.05%)
Mar 17, 2010 19.90 20.04 19.88 19.93 136,131 +0.06(+0.32%)
Mar 16, 2010 19.73 19.87 19.63 19.87 187,085 +0.21(+1.07%)
Mar 15, 2010 19.55 19.69 19.49 19.66 115,314 -0.03(-0.14%)
Mar 12, 2010 19.76 19.76 19.61 19.69 135,446 -0.03(-0.14%)
Mar 11, 2010 19.68 19.71 19.54 19.71 153,970 +0.02(+0.09%)
Mar 10, 2010 19.48 19.74 19.48 19.69 182,979 +0.20(+1.03%)
Mar 09, 2010 19.33 19.62 19.33 19.49 218,564 +0.03(+0.14%)
Mar 08, 2010 19.43 19.49 19.41 19.47 278,971 +0.08(+0.42%)
Mar 05, 2010 19.24 19.43 19.14 19.38 323,207 +0.27(+1.43%)
Mar 04, 2010 19.10 19.12 18.93 19.11 248,983 +0.03(+0.14%)
Mar 03, 2010 19.22 19.24 19.03 19.08 169,880 -0.08(-0.43%)
Mar 02, 2010 19.23 19.33 19.11 19.17 435,597 +0.03(+0.14%)
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.