Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

111.01 -0.37 (-0.33%)
Official Closing Price Updated: 4:15 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 21.25 21.44 20.94 21.10 222,062 -0.02(-0.09%)
Aug 30, 2011 20.90 21.24 20.83 21.12 136,800 +0.08(+0.39%)
Aug 29, 2011 20.52 21.06 20.52 21.03 180,599 +0.71(+3.48%)
Aug 26, 2011 19.68 20.40 19.52 20.33 192,984 +0.54(+2.74%)
Aug 25, 2011 20.24 20.33 19.72 19.78 126,838 -0.40(-2.00%)
Aug 24, 2011 20.06 20.25 19.81 20.19 163,052 +0.06(+0.32%)
Aug 23, 2011 19.34 20.12 19.32 20.12 200,159 +0.91(+4.73%)
Aug 22, 2011 19.55 19.55 19.16 19.21 128,499 +0.11(+0.58%)
Aug 19, 2011 19.22 19.81 19.04 19.10 169,008 -0.24(-1.24%)
Aug 18, 2011 20.00 20.00 19.22 19.34 482,600 -1.28(-6.19%)
Aug 17, 2011 20.89 21.02 20.42 20.62 208,408 -0.22(-1.06%)
Aug 16, 2011 20.90 21.06 20.56 20.84 191,844 -0.29(-1.39%)
Aug 15, 2011 20.87 21.14 20.80 21.13 121,368 +0.38(+1.81%)
Aug 12, 2011 20.78 20.88 20.53 20.76 122,728 +0.14(+0.67%)
Aug 11, 2011 19.79 20.86 19.79 20.62 175,296 +0.99(+5.05%)
Aug 10, 2011 19.90 20.27 19.58 19.63 172,832 -0.72(-3.52%)
Aug 09, 2011 20.07 20.35 19.13 20.34 592,626 +0.87(+4.48%)
Aug 08, 2011 19.97 20.36 19.41 19.47 1,157,685 -1.28(-6.15%)
Aug 05, 2011 21.22 21.31 20.11 20.75 499,232 -0.25(-1.18%)
Aug 04, 2011 21.80 21.84 21.00 21.00 535,261 -1.16(-5.22%)
Aug 03, 2011 21.93 22.19 21.53 22.15 1,438,316 +0.26(+1.17%)
Aug 02, 2011 22.36 22.54 21.90 21.90 472,649 -0.61(-2.69%)
Aug 01, 2011 22.88 22.94 22.24 22.50 175,289 -0.06(-0.28%)
Jul 29, 2011 22.49 22.84 22.39 22.57 332,058 -0.14(-0.61%)
Jul 28, 2011 22.69 22.99 22.57 22.70 705,757 -0.12(-0.52%)
Jul 27, 2011 23.42 23.42 22.79 22.82 430,464 -0.82(-3.46%)
Jul 26, 2011 23.57 23.76 23.56 23.64 774,878 +0.14(+0.59%)
Jul 25, 2011 23.43 23.65 23.38 23.50 950,818 -0.18(-0.78%)
Jul 22, 2011 23.64 23.75 23.37 23.69 1,315,045 +0.40(+1.74%)
Jul 21, 2011 23.16 23.38 22.93 23.28 3,328,116 -0.01(-0.04%)
Jul 20, 2011 23.53 23.60 23.22 23.29 8,857,196 -0.29(-1.25%)
Jul 19, 2011 23.23 23.61 23.23 23.59 141,511 +0.62(+2.68%)
Jul 18, 2011 23.07 23.18 22.78 22.97 81,738 -0.23(-0.99%)
Jul 15, 2011 23.18 23.22 23.02 23.20 60,834 +0.23(+1.00%)
Jul 14, 2011 23.40 23.55 22.90 22.97 100,060 -0.38(-1.61%)
Jul 13, 2011 23.47 23.67 23.27 23.35 193,161 +0.02(+0.07%)
Jul 12, 2011 23.66 23.66 23.30 23.33 425,274 -0.48(-2.03%)
Jul 11, 2011 24.02 24.24 23.75 23.82 109,898 -0.48(-1.97%)
Jul 08, 2011 24.25 24.32 24.02 24.29 155,380 -0.18(-0.74%)
Jul 07, 2011 24.26 24.58 24.25 24.47 321,924 +0.42(+1.74%)
Jul 06, 2011 24.04 24.10 23.90 24.05 95,461 -0.03(-0.11%)
Jul 05, 2011 24.14 24.14 23.95 24.08 131,199 +0.00(+0.00%)
Jul 01, 2011 23.69 24.12 23.63 24.08 306,389 +0.39(+1.67%)
Jun 30, 2011 23.43 23.74 23.39 23.69 149,649 +0.39(+1.66%)
Jun 29, 2011 23.25 23.38 23.13 23.30 160,653 +0.13(+0.56%)
Jun 28, 2011 23.00 23.20 22.96 23.17 77,063 +0.23(+0.99%)
Jun 27, 2011 22.67 23.04 22.60 22.94 135,185 +0.23(+1.01%)
Jun 24, 2011 23.14 23.14 22.65 22.71 169,159 -0.47(-2.02%)
Jun 23, 2011 22.67 23.21 22.53 23.18 236,411 +0.32(+1.41%)
Jun 22, 2011 22.97 23.11 22.85 22.86 289,106 -0.16(-0.68%)
Jun 21, 2011 22.54 23.06 22.46 23.02 185,804 +0.59(+2.62%)
Jun 20, 2011 22.43 22.51 22.28 22.43 283,981 +0.09(+0.41%)
Jun 17, 2011 22.81 22.81 22.31 22.34 346,547 -0.23(-1.01%)
Jun 16, 2011 22.86 22.86 22.39 22.57 466,182 -0.25(-1.08%)
Jun 15, 2011 23.13 23.24 22.76 22.81 669,006 -0.48(-2.04%)
Jun 14, 2011 23.16 23.38 23.16 23.29 370,475 +0.34(+1.48%)
Jun 13, 2011 23.14 23.20 22.88 22.95 529,221 -0.16(-0.67%)
Jun 10, 2011 23.34 23.40 23.03 23.11 355,383 -0.33(-1.41%)
Jun 09, 2011 23.46 23.55 23.31 23.44 206,320 +0.03(+0.12%)
Jun 08, 2011 23.72 23.72 23.35 23.41 257,560 -0.35(-1.47%)
Jun 07, 2011 23.86 23.97 23.75 23.76 247,790 +0.01(+0.04%)
Jun 06, 2011 23.99 24.00 23.74 23.75 182,522 -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.