Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

190.68 -0.32 (-0.17%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 14.11 14.20 13.99 14.20 8,147 +0.11(+0.78%)
May 28, 2009 13.83 14.09 13.83 14.09 10,615 +0.25(+1.77%)
May 27, 2009 13.94 14.13 13.84 13.84 8,390 -0.10(-0.72%)
May 26, 2009 13.30 13.94 13.30 13.94 24,340 +0.40(+2.97%)
May 22, 2009 13.51 13.56 13.41 13.54 12,846 +0.13(+1.00%)
May 21, 2009 13.37 13.50 13.24 13.41 4,060 -0.15(-1.07%)
May 20, 2009 13.64 13.87 13.46 13.55 82,360 -0.08(-0.60%)
May 19, 2009 13.47 13.76 13.41 13.63 11,076 +0.16(+1.21%)
May 18, 2009 13.25 13.47 13.24 13.47 41,624 +0.38(+2.92%)
May 15, 2009 13.12 13.26 13.09 13.09 4,588 +0.05(+0.42%)
May 14, 2009 12.98 13.14 12.98 13.03 16,650 +0.18(+1.41%)
May 13, 2009 13.07 13.07 12.80 12.85 29,743 -0.37(-2.82%)
May 12, 2009 13.43 13.43 13.04 13.22 22,330 -0.20(-1.49%)
May 11, 2009 13.26 13.53 13.07 13.42 13,844 +0.03(+0.20%)
May 08, 2009 13.64 13.64 13.12 13.40 70,738 -0.05(-0.38%)
May 07, 2009 14.18 14.89 13.29 13.45 81,526 -0.56(-4.02%)
May 06, 2009 14.22 14.22 13.78 14.01 34,549 +0.00(+0.01%)
May 05, 2009 14.12 14.13 13.88 14.01 73,079 -0.11(-0.81%)
May 04, 2009 13.95 14.12 13.91 14.12 137,350 +0.44(+3.19%)
May 01, 2009 13.70 13.78 13.54 13.69 12,282 +0.06(+0.47%)
Apr 30, 2009 13.54 13.81 13.48 13.62 133,129 +0.35(+2.60%)
Apr 29, 2009 13.19 13.45 13.19 13.28 16,771 +0.23(+1.74%)
Apr 28, 2009 13.13 13.19 13.00 13.05 15,083 -0.13(-0.97%)
Apr 27, 2009 13.18 13.40 13.16 13.18 30,241 -0.13(-0.96%)
Apr 24, 2009 13.05 13.38 12.97 13.31 7,356 +0.35(+2.67%)
Apr 23, 2009 13.01 13.01 12.70 12.96 86,387 -0.07(-0.56%)
Apr 22, 2009 12.72 13.28 12.61 13.03 22,256 +0.21(+1.63%)
Apr 21, 2009 12.64 12.84 12.64 12.82 9,760 +0.12(+0.93%)
Apr 20, 2009 12.88 12.88 12.68 12.71 31,451 -0.44(-3.32%)
Apr 17, 2009 13.03 13.14 12.91 13.14 33,191 +0.12(+0.91%)
Apr 16, 2009 12.29 13.11 12.29 13.02 20,588 +0.40(+3.17%)
Apr 15, 2009 12.63 12.63 12.44 12.62 27,033 -0.19(-1.45%)
Apr 14, 2009 12.73 12.87 12.65 12.81 13,321 -0.06(-0.47%)
Apr 13, 2009 12.83 12.91 12.66 12.87 11,149 -0.05(-0.35%)
Apr 09, 2009 12.87 12.98 12.72 12.91 52,129 +0.46(+3.68%)
Apr 08, 2009 12.24 12.51 12.24 12.46 28,245 +0.32(+2.67%)
Apr 07, 2009 12.36 12.36 12.05 12.13 15,747 -0.39(-3.12%)
Apr 06, 2009 12.47 12.52 12.27 12.52 25,692 -0.12(-0.93%)
Apr 03, 2009 12.42 12.69 12.41 12.64 24,139 +0.21(+1.68%)
Apr 02, 2009 12.16 12.61 12.16 12.43 13,082 +0.45(+3.79%)
Apr 01, 2009 11.65 11.98 11.57 11.98 14,053 +0.13(+1.07%)
Mar 31, 2009 11.73 11.85 11.67 11.85 21,207 +0.30(+2.60%)
Mar 30, 2009 11.67 11.67 11.36 11.55 26,582 -0.75(-6.06%)
Mar 26, 2009 12.02 12.30 11.96 12.30 46,077 +0.47(+4.00%)
Mar 25, 2009 11.88 12.06 11.56 11.82 22,833 +0.00(+0.00%)
Mar 24, 2009 11.87 11.92 11.76 11.82 17,307 -0.10(-0.84%)
Mar 23, 2009 11.63 11.92 11.48 11.92 13,795 +0.62(+5.47%)
Mar 20, 2009 11.65 11.71 11.15 11.31 15,650 -0.30(-2.58%)
Mar 19, 2009 11.79 11.79 11.57 11.61 19,468 -0.01(-0.08%)
Mar 18, 2009 11.25 11.70 11.25 11.62 32,128 +0.58(+5.27%)
Mar 17, 2009 10.77 11.03 10.76 11.03 15,247 +0.35(+3.32%)
Mar 16, 2009 11.02 11.03 10.67 10.68 26,509 -0.25(-2.33%)
Mar 13, 2009 10.88 10.97 10.79 10.93 70,739 +0.08(+0.74%)
Mar 12, 2009 10.59 10.91 10.45 10.85 40,544 +0.30(+2.86%)
Mar 11, 2009 10.38 10.62 10.38 10.55 51,414 +0.31(+3.02%)
Mar 10, 2009 10.02 10.29 9.961 10.24 4,456 +0.66(+6.93%)
Mar 09, 2009 9.770 10.03 9.579 9.579 2,953 -0.34(-3.42%)
Mar 06, 2009 9.988 10.11 9.918 9.918 3,850 -0.01(-0.06%)
Mar 05, 2009 10.19 10.22 9.925 9.925 11,993 -0.35(-3.36%)
Mar 04, 2009 10.07 10.29 10.07 10.27 38,682 +0.43(+4.36%)
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.