Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

124.92 -3.23 (-2.52%)
Streaming Delayed Price Updated: 3:33 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 21.24 21.42 20.93 21.08 222,237 -0.02(-0.09%)
Aug 30, 2011 20.88 21.23 20.81 21.10 136,908 +0.08(+0.39%)
Aug 29, 2011 20.50 21.04 20.50 21.02 180,741 +0.71(+3.48%)
Aug 26, 2011 19.67 20.38 19.50 20.31 193,136 +0.54(+2.74%)
Aug 25, 2011 20.23 20.31 19.70 19.77 126,938 -0.40(-2.00%)
Aug 24, 2011 20.04 20.24 19.80 20.17 163,181 +0.06(+0.32%)
Aug 23, 2011 19.32 20.11 19.31 20.11 200,317 +0.91(+4.73%)
Aug 22, 2011 19.53 19.53 19.14 19.20 128,601 +0.11(+0.58%)
Aug 19, 2011 19.21 19.80 19.02 19.09 169,141 -0.24(-1.23%)
Aug 18, 2011 19.98 19.98 19.21 19.33 482,980 -1.28(-6.19%)
Aug 17, 2011 20.87 21.00 20.40 20.60 208,573 -0.22(-1.06%)
Aug 16, 2011 20.89 21.04 20.55 20.82 191,995 -0.29(-1.39%)
Aug 15, 2011 20.85 21.13 20.79 21.12 121,464 +0.38(+1.81%)
Aug 12, 2011 20.77 20.86 20.52 20.74 122,824 +0.14(+0.67%)
Aug 11, 2011 19.78 20.84 19.78 20.60 175,434 +0.99(+5.05%)
Aug 10, 2011 19.89 20.25 19.57 19.61 172,968 -0.72(-3.52%)
Aug 09, 2011 20.05 20.34 19.12 20.33 593,093 +0.87(+4.48%)
Aug 08, 2011 19.95 20.35 19.39 19.46 1,158,598 -1.28(-6.15%)
Aug 05, 2011 21.20 21.29 20.10 20.73 499,625 -0.25(-1.18%)
Aug 04, 2011 21.78 21.82 20.98 20.98 535,683 -1.16(-5.22%)
Aug 03, 2011 21.92 22.18 21.51 22.14 1,439,451 +0.26(+1.17%)
Aug 02, 2011 22.35 22.52 21.88 21.88 473,022 -0.61(-2.69%)
Aug 01, 2011 22.86 22.92 22.22 22.48 175,427 -0.06(-0.28%)
Jul 29, 2011 22.48 22.82 22.37 22.55 332,319 -0.14(-0.61%)
Jul 28, 2011 22.67 22.97 22.55 22.69 706,313 -0.12(-0.52%)
Jul 27, 2011 23.40 23.40 22.77 22.81 430,803 -0.82(-3.46%)
Jul 26, 2011 23.55 23.74 23.54 23.62 775,489 +0.14(+0.59%)
Jul 25, 2011 23.41 23.63 23.36 23.49 951,568 -0.18(-0.78%)
Jul 22, 2011 23.62 23.73 23.35 23.67 1,316,082 +0.40(+1.74%)
Jul 21, 2011 23.15 23.36 22.92 23.26 3,330,741 -0.01(-0.04%)
Jul 20, 2011 23.51 23.58 23.20 23.27 8,864,180 -0.29(-1.25%)
Jul 19, 2011 23.21 23.60 23.21 23.57 141,623 +0.61(+2.68%)
Jul 18, 2011 23.05 23.16 22.76 22.95 81,802 -0.23(-0.99%)
Jul 15, 2011 23.16 23.20 23.00 23.18 60,882 +0.23(+1.00%)
Jul 14, 2011 23.38 23.53 22.88 22.95 100,138 -0.38(-1.61%)
Jul 13, 2011 23.45 23.65 23.25 23.33 193,314 +0.02(+0.07%)
Jul 12, 2011 23.64 23.64 23.28 23.31 425,609 -0.48(-2.03%)
Jul 11, 2011 24.00 24.22 23.73 23.80 109,984 -0.48(-1.97%)
Jul 08, 2011 24.23 24.30 24.00 24.27 155,502 -0.18(-0.74%)
Jul 07, 2011 24.24 24.56 24.23 24.45 322,178 +0.42(+1.74%)
Jul 06, 2011 24.02 24.08 23.88 24.04 95,536 -0.03(-0.11%)
Jul 05, 2011 24.12 24.12 23.93 24.06 131,303 +0.00(+0.00%)
Jul 01, 2011 23.67 24.10 23.61 24.06 306,630 +0.39(+1.67%)
Jun 30, 2011 23.41 23.72 23.37 23.67 149,767 +0.39(+1.66%)
Jun 29, 2011 23.23 23.37 23.11 23.28 160,779 +0.13(+0.56%)
Jun 28, 2011 22.98 23.18 22.95 23.15 77,123 +0.23(+0.99%)
Jun 27, 2011 22.65 23.03 22.58 22.93 135,292 +0.23(+1.01%)
Jun 24, 2011 23.12 23.12 22.63 22.70 169,293 -0.47(-2.02%)
Jun 23, 2011 22.65 23.19 22.51 23.16 236,598 +0.32(+1.41%)
Jun 22, 2011 22.95 23.09 22.83 22.84 289,334 -0.16(-0.68%)
Jun 21, 2011 22.52 23.04 22.44 23.00 185,951 +0.59(+2.62%)
Jun 20, 2011 22.42 22.49 22.27 22.41 284,205 +0.09(+0.41%)
Jun 17, 2011 22.80 22.80 22.29 22.32 346,820 -0.23(-1.01%)
Jun 16, 2011 22.84 22.84 22.37 22.55 466,550 -0.25(-1.08%)
Jun 15, 2011 23.11 23.23 22.74 22.80 669,533 -0.48(-2.04%)
Jun 14, 2011 23.14 23.36 23.14 23.27 370,767 +0.34(+1.48%)
Jun 13, 2011 23.13 23.18 22.86 22.93 529,638 -0.16(-0.67%)
Jun 10, 2011 23.32 23.38 23.01 23.09 355,663 -0.33(-1.41%)
Jun 09, 2011 23.45 23.53 23.29 23.42 206,482 +0.03(+0.12%)
Jun 08, 2011 23.70 23.70 23.33 23.39 257,763 -0.35(-1.47%)
Jun 07, 2011 23.84 23.95 23.73 23.74 247,986 +0.01(+0.04%)
Jun 06, 2011 23.97 23.99 23.72 23.73 182,666 -0.25(-1.03%)
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.