Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

108.81 -2.89 (-2.59%)
Streaming Delayed Price Updated: 2:40 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 23.76 23.84 23.61 23.80 23,844 +0.21(+0.90%)
Aug 30, 2012 23.83 23.83 23.56 23.59 48,007 -0.37(-1.53%)
Aug 29, 2012 23.94 24.01 23.83 23.95 14,413 +0.02(+0.10%)
Aug 27, 2012 24.05 24.06 23.89 23.93 19,020 -0.09(-0.36%)
Aug 24, 2012 23.90 24.06 23.80 24.02 38,981 -0.02(-0.08%)
Aug 23, 2012 24.20 24.21 23.95 24.04 21,228 -0.26(-1.06%)
Aug 22, 2012 24.23 24.33 24.11 24.29 52,599 -0.01(-0.06%)
Aug 21, 2012 24.55 24.55 24.23 24.31 21,895 -0.02(-0.10%)
Aug 20, 2012 24.45 24.45 24.25 24.33 45,113 -0.18(-0.75%)
Aug 17, 2012 24.52 24.53 24.43 24.51 186,839 -0.03(-0.11%)
Aug 16, 2012 24.18 24.55 24.18 24.54 28,070 +0.45(+1.87%)
Aug 15, 2012 23.96 24.15 23.96 24.09 18,634 +0.17(+0.69%)
Aug 14, 2012 24.19 24.19 23.88 23.93 18,354 -0.19(-0.80%)
Aug 13, 2012 24.21 24.27 24.01 24.12 11,620 -0.16(-0.64%)
Aug 10, 2012 24.12 24.28 24.06 24.28 48,124 +0.13(+0.53%)
Aug 09, 2012 24.09 24.22 24.05 24.15 25,930 +0.07(+0.30%)
Aug 08, 2012 23.96 24.16 23.96 24.07 23,078 +0.07(+0.31%)
Aug 07, 2012 23.79 24.10 23.79 24.00 10,031 +0.39(+1.67%)
Aug 06, 2012 23.50 23.72 23.50 23.60 29,527 +0.24(+1.02%)
Aug 03, 2012 23.20 23.46 23.13 23.37 19,956 +0.51(+2.25%)
Aug 02, 2012 22.73 23.09 22.69 22.85 15,880 -0.12(-0.52%)
Aug 01, 2012 23.11 23.14 22.96 22.97 16,955 -0.04(-0.16%)
Jul 31, 2012 22.99 23.19 22.99 23.01 33,497 +0.01(+0.04%)
Jul 30, 2012 23.23 23.28 22.92 23.00 38,904 -0.23(-0.99%)
Jul 27, 2012 22.82 23.30 22.82 23.23 18,867 +0.47(+2.06%)
Jul 26, 2012 22.57 22.79 22.57 22.76 19,647 +0.64(+2.91%)
Jul 25, 2012 22.00 22.31 22.00 22.12 25,447 +0.25(+1.13%)
Jul 24, 2012 22.07 22.07 21.77 21.87 17,583 -0.17(-0.75%)
Jul 23, 2012 21.95 22.12 21.72 22.03 17,866 -0.36(-1.60%)
Jul 20, 2012 22.69 22.71 22.39 22.39 29,992 -0.29(-1.30%)
Jul 19, 2012 22.55 22.77 22.55 22.69 41,449 +0.28(+1.23%)
Jul 18, 2012 21.84 22.54 21.84 22.41 8,125 +0.60(+2.74%)
Jul 17, 2012 21.91 21.91 21.44 21.81 19,833 +0.05(+0.21%)
Jul 16, 2012 21.89 21.89 21.68 21.77 46,831 -0.20(-0.92%)
Jul 13, 2012 21.70 21.99 21.70 21.97 77,946 +0.28(+1.31%)
Jul 12, 2012 21.73 21.77 21.43 21.68 56,418 -0.28(-1.30%)
Jul 11, 2012 22.12 22.22 21.84 21.97 39,005 -0.12(-0.54%)
Jul 10, 2012 22.44 22.44 21.98 22.09 44,027 -0.30(-1.36%)
Jul 09, 2012 22.62 22.66 22.32 22.39 24,133 -0.26(-1.13%)
Jul 06, 2012 23.07 23.07 22.51 22.65 13,296 -0.66(-2.84%)
Jul 05, 2012 23.25 23.33 23.08 23.31 57,118 +0.01(+0.04%)
Jul 03, 2012 23.04 23.32 23.04 23.30 17,089 +0.23(+0.99%)
Jul 02, 2012 23.26 23.26 22.96 23.07 54,337 -0.06(-0.28%)
Jun 29, 2012 22.77 23.15 22.74 23.14 49,424 +0.93(+4.17%)
Jun 28, 2012 22.45 22.45 22.04 22.21 25,071 -0.39(-1.74%)
Jun 27, 2012 22.42 22.66 22.42 22.60 20,104 +0.22(+0.98%)
Jun 26, 2012 22.36 22.42 22.17 22.38 8,977 +0.13(+0.57%)
Jun 25, 2012 22.61 22.61 22.21 22.26 28,046 -0.56(-2.45%)
Jun 22, 2012 22.67 22.82 22.62 22.81 17,626 +0.28(+1.22%)
Jun 21, 2012 23.33 23.33 22.54 22.54 66,644 -0.80(-3.42%)
Jun 20, 2012 23.29 23.43 23.23 23.34 54,450 +0.02(+0.10%)
Jun 19, 2012 23.21 23.39 23.20 23.32 34,200 +0.24(+1.06%)
Jun 18, 2012 22.78 23.16 22.78 23.07 27,030 +0.16(+0.68%)
Jun 15, 2012 22.65 22.92 22.64 22.92 26,350 +0.38(+1.67%)
Jun 14, 2012 22.49 22.61 22.38 22.54 29,612 +0.00(+0.00%)
Jun 13, 2012 22.63 22.81 22.49 22.54 49,400 -0.15(-0.65%)
Jun 12, 2012 22.41 22.70 22.34 22.69 17,489 +0.36(+1.60%)
Jun 11, 2012 22.95 22.95 22.31 22.33 15,149 -0.42(-1.86%)
Jun 08, 2012 22.41 22.79 22.41 22.75 28,178 +0.21(+0.94%)
Jun 07, 2012 22.99 22.99 22.53 22.54 69,686 -0.19(-0.85%)
Jun 06, 2012 22.28 22.74 22.28 22.73 109,790 +0.64(+2.91%)
Jun 05, 2012 21.67 22.13 21.67 22.09 38,462 +0.35(+1.61%)
Jun 04, 2012 21.73 21.86 21.50 21.74 213,669 +0.08(+0.38%)
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.