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 (%)
Sep 30, 2011 20.23 20.38 19.88 19.90 60,263 -0.61(-2.99%)
Sep 29, 2011 21.12 21.12 20.13 20.51 123,355 -0.19(-0.93%)
Sep 28, 2011 21.33 21.34 20.69 20.70 137,774 -0.49(-2.33%)
Sep 27, 2011 21.19 21.61 21.13 21.20 106,982 +0.38(+1.80%)
Sep 26, 2011 20.65 20.83 20.15 20.82 97,781 +0.28(+1.38%)
Sep 23, 2011 20.10 20.58 20.02 20.54 132,020 +0.32(+1.59%)
Sep 22, 2011 20.40 20.46 19.87 20.22 146,562 -0.75(-3.58%)
Sep 21, 2011 21.38 21.65 20.97 20.97 96,594 -0.32(-1.51%)
Sep 20, 2011 21.68 21.72 21.29 21.29 61,655 -0.28(-1.32%)
Sep 19, 2011 21.50 21.67 21.27 21.57 29,949 -0.19(-0.88%)
Sep 16, 2011 21.84 21.92 21.67 21.77 355,570 -0.05(-0.21%)
Sep 15, 2011 21.79 21.87 21.58 21.81 48,599 +0.27(+1.28%)
Sep 14, 2011 21.17 21.77 21.09 21.54 133,381 +0.49(+2.35%)
Sep 13, 2011 20.82 21.08 20.72 21.04 61,404 +0.29(+1.41%)
Sep 12, 2011 20.10 20.75 20.09 20.75 192,426 +0.37(+1.80%)
Sep 09, 2011 20.59 20.80 20.24 20.38 130,563 -0.41(-1.98%)
Sep 08, 2011 20.77 21.20 20.70 20.80 290,434 -0.10(-0.48%)
Sep 07, 2011 20.47 20.90 20.47 20.90 89,178 +0.73(+3.63%)
Sep 06, 2011 19.56 20.17 19.56 20.16 63,124 -0.01(-0.05%)
Sep 02, 2011 20.34 20.42 20.07 20.17 145,268 -0.58(-2.78%)
Sep 01, 2011 21.07 21.40 20.75 20.75 150,976 -0.29(-1.39%)
Aug 31, 2011 21.20 21.38 20.89 21.04 222,635 -0.02(-0.09%)
Aug 30, 2011 20.84 21.19 20.78 21.06 137,153 +0.08(+0.39%)
Aug 29, 2011 20.47 21.01 20.47 20.98 181,065 +0.71(+3.48%)
Aug 26, 2011 19.63 20.35 19.47 20.27 193,482 +0.54(+2.74%)
Aug 25, 2011 20.19 20.27 19.67 19.73 127,165 -0.40(-2.00%)
Aug 24, 2011 20.01 20.20 19.76 20.14 163,473 +0.06(+0.32%)
Aug 23, 2011 19.29 20.07 19.27 20.07 200,675 +0.91(+4.73%)
Aug 22, 2011 19.49 19.49 19.11 19.16 128,831 +0.11(+0.58%)
Aug 19, 2011 19.17 19.76 18.99 19.05 169,444 -0.24(-1.23%)
Aug 18, 2011 19.94 19.94 19.17 19.29 483,845 -1.27(-6.19%)
Aug 17, 2011 20.83 20.97 20.36 20.57 208,946 -0.22(-1.06%)
Aug 16, 2011 20.85 21.00 20.51 20.79 192,339 -0.29(-1.39%)
Aug 15, 2011 20.81 21.09 20.75 21.08 121,681 +0.38(+1.81%)
Aug 12, 2011 20.73 20.82 20.48 20.70 123,044 +0.14(+0.67%)
Aug 11, 2011 19.74 20.80 19.74 20.57 175,748 +0.99(+5.05%)
Aug 10, 2011 19.85 20.22 19.53 19.58 173,278 -0.71(-3.52%)
Aug 09, 2011 20.02 20.30 19.08 20.29 594,155 +0.87(+4.48%)
Aug 08, 2011 19.92 20.31 19.36 19.42 1,160,673 -1.27(-6.15%)
Aug 05, 2011 21.16 21.25 20.06 20.69 500,520 -0.25(-1.18%)
Aug 04, 2011 21.74 21.79 20.94 20.94 536,642 -1.15(-5.22%)
Aug 03, 2011 21.88 22.14 21.47 22.10 1,442,028 +0.26(+1.17%)
Aug 02, 2011 22.31 22.48 21.84 21.84 473,869 -0.60(-2.69%)
Aug 01, 2011 22.82 22.88 22.18 22.44 175,741 -0.06(-0.28%)
Jul 29, 2011 22.44 22.78 22.33 22.51 332,915 -0.14(-0.61%)
Jul 28, 2011 22.63 22.93 22.51 22.65 707,578 -0.12(-0.52%)
Jul 27, 2011 23.36 23.36 22.73 22.77 431,575 -0.82(-3.46%)
Jul 26, 2011 23.51 23.70 23.50 23.58 776,878 +0.14(+0.59%)
Jul 25, 2011 23.37 23.59 23.31 23.44 953,272 -0.18(-0.78%)
Jul 22, 2011 23.58 23.68 23.31 23.63 1,318,438 +0.40(+1.74%)
Jul 21, 2011 23.10 23.31 22.88 23.22 3,336,704 -0.01(-0.04%)
Jul 20, 2011 23.47 23.53 23.16 23.23 8,880,051 -0.29(-1.25%)
Jul 19, 2011 23.17 23.55 23.17 23.53 141,876 +0.61(+2.68%)
Jul 18, 2011 23.01 23.12 22.72 22.91 81,949 -0.23(-0.99%)
Jul 15, 2011 23.12 23.16 22.96 23.14 60,991 +0.23(+1.00%)
Jul 14, 2011 23.34 23.49 22.84 22.91 100,318 -0.38(-1.61%)
Jul 13, 2011 23.41 23.61 23.21 23.29 193,660 +0.02(+0.07%)
Jul 12, 2011 23.60 23.60 23.24 23.27 426,371 -0.48(-2.03%)
Jul 11, 2011 23.96 24.18 23.69 23.75 110,181 -0.48(-1.97%)
Jul 08, 2011 24.19 24.26 23.96 24.23 155,781 -0.18(-0.74%)
Jul 07, 2011 24.19 24.52 24.19 24.41 322,755 +0.42(+1.74%)
Jul 06, 2011 23.97 24.04 23.84 23.99 95,707 -0.03(-0.11%)
Jul 05, 2011 24.08 24.08 23.89 24.02 131,538 +0.00(+0.00%)
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.