Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

108.85 -0.60 (-0.55%)
Official Closing Price Updated: 4:15 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 10.55 10.57 10.46 10.46 1,701 -0.37(-3.38%)
Jan 29, 2009 10.85 10.85 10.83 10.83 6,012 -0.28(-2.54%)
Jan 28, 2009 11.16 11.16 11.11 11.11 5,567 +0.39(+3.64%)
Jan 27, 2009 10.70 10.74 10.70 10.72 5,816 +0.36(+3.50%)
Jan 26, 2009 10.55 10.59 10.36 10.36 25,359 +0.25(+2.45%)
Jan 23, 2009 10.10 10.12 10.10 10.11 17,060 +0.12(+1.17%)
Jan 22, 2009 10.07 10.07 9.996 9.996 1,244 -0.33(-3.18%)
Jan 21, 2009 10.15 10.32 10.09 10.32 2,579 +0.27(+2.72%)
Jan 20, 2009 10.45 10.48 10.04 10.05 25,156 -0.54(-5.07%)
Jan 16, 2009 10.67 10.67 10.34 10.59 5,432 +0.19(+1.83%)
Jan 15, 2009 10.09 10.50 10.09 10.40 1,877 +0.09(+0.84%)
Jan 14, 2009 10.31 10.31 10.31 10.31 1,097 -0.31(-2.88%)
Jan 13, 2009 10.80 10.80 10.49 10.62 4,631 +0.01(+0.09%)
Jan 12, 2009 10.93 10.93 10.59 10.61 866 -0.37(-3.40%)
Jan 09, 2009 10.95 11.06 10.95 10.98 1,215 -0.25(-2.19%)
Jan 08, 2009 11.14 11.23 11.09 11.23 5,344 -0.06(-0.57%)
Jan 07, 2009 11.38 11.38 11.19 11.29 2,431 -0.35(-2.98%)
Jan 06, 2009 11.44 11.67 11.44 11.64 1,662 +0.34(+2.98%)
Jan 05, 2009 11.26 11.30 11.26 11.30 4,918 +0.15(+1.39%)
Jan 02, 2009 10.73 11.14 10.73 11.14 10,397 +0.38(+3.56%)
Dec 31, 2008 10.62 10.79 10.62 10.76 21,291 +0.21(+1.99%)
Dec 30, 2008 10.40 10.56 10.40 10.55 28,445 +0.28(+2.70%)
Dec 29, 2008 10.43 10.43 10.17 10.27 17,833 -0.10(-1.00%)
Dec 26, 2008 10.37 10.38 10.37 10.38 219 -0.01(-0.09%)
Dec 24, 2008 10.42 10.42 10.39 10.39 834 +0.01(+0.09%)
Dec 23, 2008 10.61 10.61 10.38 10.38 2,259 +0.00(+0.00%)
Dec 22, 2008 10.64 10.64 10.35 10.38 9,402 -0.47(-4.37%)
Dec 19, 2008 10.78 10.91 10.78 10.85 7,811 +0.30(+2.85%)
Dec 18, 2008 11.03 11.03 10.55 10.55 9,209 -0.61(-5.47%)
Dec 17, 2008 11.01 11.16 11.01 11.16 9,130 +0.11(+0.99%)
Dec 16, 2008 10.73 11.05 10.73 11.05 8,313 +0.49(+4.64%)
Dec 15, 2008 10.46 10.56 10.46 10.56 4,134 -0.09(-0.84%)
Dec 12, 2008 10.28 10.65 10.28 10.65 19,485 +0.18(+1.72%)
Dec 11, 2008 10.73 10.81 10.40 10.47 3,396 -0.38(-3.51%)
Dec 09, 2008 10.54 10.85 10.85 10.85 9,986 +0.35(+3.32%)
Dec 08, 2008 10.28 10.50 10.28 10.50 1,097 +0.46(+4.60%)
Dec 05, 2008 9.349 10.04 9.349 10.04 801 +0.56(+5.96%)
Dec 04, 2008 9.905 9.905 9.477 9.477 10,231 -0.55(-5.45%)
Dec 03, 2008 10.02 10.02 10.02 10.02 318 +0.45(+4.66%)
Dec 02, 2008 9.458 9.715 9.458 9.577 3,445 +0.12(+1.25%)
Dec 01, 2008 9.941 9.959 9.458 9.458 10,002 -0.84(-8.14%)
Nov 28, 2008 10.30 10.30 10.30 10.30 109 +0.02(+0.19%)
Nov 26, 2008 10.08 10.28 10.07 10.28 2,102 +0.63(+6.50%)
Nov 25, 2008 9.932 9.932 9.650 9.650 4,938 -0.25(-2.49%)
Nov 24, 2008 9.395 9.896 9.395 9.896 8,596 +0.70(+7.63%)
Nov 21, 2008 8.930 9.194 8.839 9.194 2,238 +0.15(+1.71%)
Nov 20, 2008 9.212 9.440 9.039 9.039 10,175 -0.27(-2.90%)
Nov 19, 2008 9.659 9.659 9.309 9.309 1,316 -0.59(-5.93%)
Nov 18, 2008 9.992 9.996 9.768 9.896 21,420 -0.11(-1.09%)
Nov 17, 2008 10.01 10.10 9.941 10.00 3,617 -0.42(-4.04%)
Nov 14, 2008 10.59 10.72 10.43 10.43 11,350 -0.20(-1.92%)
Nov 13, 2008 10.02 10.63 9.677 10.63 8,340 +0.49(+4.79%)
Nov 12, 2008 10.44 10.44 10.14 10.14 4,532 -0.50(-4.74%)
Nov 11, 2008 10.79 10.79 10.54 10.65 27,701 -0.20(-1.88%)
Nov 10, 2008 11.63 11.63 10.83 10.85 6,529 -0.34(-3.04%)
Nov 07, 2008 11.13 11.19 11.07 11.19 1,059 +0.19(+1.69%)
Nov 06, 2008 11.45 11.46 11.01 11.01 5,896 -0.85(-7.15%)
Nov 05, 2008 12.21 12.21 11.84 11.85 7,568 -0.32(-2.62%)
Nov 04, 2008 11.84 12.23 11.84 12.17 1,712 +0.52(+4.46%)
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.