Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

191.51 +0.51 (+0.27%)
Streaming Delayed Price Updated: 10:02 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 17.99 18.17 17.72 17.77 196,858 -0.23(-1.26%)
Jun 29, 2010 18.50 18.50 17.84 18.00 196,572 -0.85(-4.49%)
Jun 25, 2010 18.87 18.96 18.63 18.84 80,061 +0.01(+0.06%)
Jun 24, 2010 19.23 19.23 18.76 18.83 144,311 -0.47(-2.41%)
Jun 23, 2010 19.40 19.45 19.11 19.30 119,767 -0.01(-0.05%)
Jun 22, 2010 19.67 19.83 19.31 19.31 130,037 -0.29(-1.48%)
Jun 21, 2010 20.05 20.11 19.49 19.60 390,148 -0.19(-0.97%)
Jun 18, 2010 19.79 19.91 19.70 19.79 146,730 -0.01(-0.05%)
Jun 17, 2010 19.85 19.85 19.54 19.80 242,048 +0.05(+0.28%)
Jun 16, 2010 19.64 19.85 19.51 19.74 336,941 +0.04(+0.18%)
Jun 15, 2010 19.15 19.73 19.13 19.71 197,384 +0.74(+3.88%)
Jun 14, 2010 19.09 19.31 18.95 18.97 103,244 +0.04(+0.19%)
Jun 11, 2010 18.56 18.96 18.56 18.93 67,031 +0.20(+1.07%)
Jun 10, 2010 18.41 18.79 18.41 18.73 107,391 +0.55(+3.05%)
Jun 09, 2010 18.41 18.73 18.13 18.18 213,884 -0.12(-0.65%)
Jun 08, 2010 18.33 18.38 18.01 18.30 189,431 -0.01(-0.08%)
Jun 07, 2010 18.91 19.00 18.28 18.31 80,801 -0.51(-2.72%)
Jun 04, 2010 19.09 19.42 18.77 18.83 97,168 -0.75(-3.86%)
Jun 03, 2010 19.38 19.61 19.28 19.58 101,751 +0.29(+1.51%)
Jun 02, 2010 18.80 19.29 18.71 19.29 66,243 +0.55(+2.96%)
Jun 01, 2010 18.91 19.24 18.73 18.73 63,101 -0.38(-2.00%)
May 28, 2010 19.23 19.22 18.92 19.12 174,785 -0.12(-0.61%)
May 27, 2010 18.75 19.23 18.75 19.23 74,256 +0.86(+4.70%)
May 26, 2010 18.67 18.93 18.36 18.37 194,054 -0.14(-0.74%)
May 25, 2010 17.96 18.52 17.87 18.51 383,849 -0.03(-0.14%)
May 24, 2010 18.48 18.83 18.48 18.53 404,812 -0.19(-1.03%)
May 21, 2010 18.06 18.93 18.06 18.73 1,197,347 +0.23(+1.23%)
May 20, 2010 18.36 18.85 18.36 18.50 388,518 -0.67(-3.51%)
May 19, 2010 19.24 19.39 18.88 19.17 191,219 -0.10(-0.53%)
May 18, 2010 19.78 19.78 19.14 19.27 86,805 -0.29(-1.48%)
May 17, 2010 19.48 19.59 19.09 19.56 114,694 +0.09(+0.47%)
May 14, 2010 19.84 19.84 19.18 19.47 174,826 -0.52(-2.59%)
May 13, 2010 20.28 20.45 19.88 19.99 237,107 -0.32(-1.57%)
May 12, 2010 19.94 20.33 19.94 20.31 186,343 +0.49(+2.46%)
May 11, 2010 20.05 20.13 19.62 19.82 173,795 -0.01(-0.03%)
May 10, 2010 19.67 20.11 19.63 19.83 208,900 +0.97(+5.16%)
May 07, 2010 19.23 19.33 18.31 18.85 411,753 -0.42(-2.17%)
May 06, 2010 19.75 27.47 9.431 19.27 561,717 -0.63(-3.15%)
May 05, 2010 19.91 20.12 19.74 19.90 226,565 -0.13(-0.64%)
May 04, 2010 20.54 20.54 19.89 20.03 391,142 -0.71(-3.42%)
May 03, 2010 20.61 20.82 20.52 20.74 69,356 +0.35(+1.69%)
Apr 30, 2010 20.90 20.90 20.39 20.39 100,054 -0.57(-2.73%)
Apr 29, 2010 20.87 20.98 20.75 20.96 158,859 +0.23(+1.10%)
Apr 28, 2010 20.78 20.81 20.53 20.74 134,445 +0.07(+0.35%)
Apr 27, 2010 21.11 21.14 20.61 20.66 107,640 -0.48(-2.26%)
Apr 26, 2010 21.31 21.31 21.11 21.14 85,881 -0.11(-0.50%)
Apr 23, 2010 21.12 21.24 20.97 21.24 103,831 +0.15(+0.69%)
Apr 22, 2010 20.74 21.12 20.51 21.10 115,808 +0.21(+1.00%)
Apr 21, 2010 21.10 21.10 20.71 20.89 185,330 -0.05(-0.22%)
Apr 20, 2010 20.84 20.94 20.72 20.94 227,806 +0.25(+1.19%)
Apr 19, 2010 20.67 20.75 20.39 20.69 156,094 -0.10(-0.48%)
Apr 16, 2010 21.01 21.01 20.63 20.79 145,393 -0.25(-1.21%)
Apr 15, 2010 21.02 21.13 20.94 21.04 149,695 +0.10(+0.46%)
Apr 14, 2010 20.76 21.00 20.72 20.95 182,419 +0.46(+2.23%)
Apr 13, 2010 20.48 20.52 20.31 20.49 132,947 +0.07(+0.36%)
Apr 12, 2010 20.40 20.50 20.32 20.42 140,301 +0.05(+0.27%)
Apr 09, 2010 20.25 20.40 20.11 20.36 232,024 +0.25(+1.22%)
Apr 08, 2010 20.06 20.20 19.92 20.12 193,246 -0.05(-0.23%)
Apr 07, 2010 20.25 20.28 20.06 20.16 151,225 -0.08(-0.42%)
Apr 06, 2010 20.12 20.30 20.03 20.25 163,660 +0.08(+0.37%)
Apr 05, 2010 19.97 20.19 19.91 20.17 170,412 +0.34(+1.70%)
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.