Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

113.70 +4.71 (+4.32%)
Streaming Delayed Price Updated: 3:38 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 17.29 17.29 16.81 16.86 38,260 -0.50(-2.89%)
Oct 29, 2009 17.07 17.37 17.07 17.36 104,281 +0.47(+2.81%)
Oct 28, 2009 17.27 17.39 16.88 16.88 70,894 -0.48(-2.78%)
Oct 27, 2009 17.63 17.78 17.31 17.37 98,832 -0.32(-1.80%)
Oct 26, 2009 17.78 18.10 17.63 17.69 49,893 -0.09(-0.51%)
Oct 23, 2009 17.81 18.09 17.72 17.78 25,374 -0.26(-1.41%)
Oct 22, 2009 17.80 18.06 17.70 18.03 16,365 +0.21(+1.18%)
Oct 21, 2009 17.95 18.13 17.76 17.82 24,902 -0.13(-0.71%)
Oct 20, 2009 17.85 18.08 17.85 17.95 33,810 -0.08(-0.45%)
Oct 19, 2009 17.77 18.03 17.55 18.03 15,027 +0.26(+1.49%)
Oct 16, 2009 17.86 17.86 17.59 17.77 66,492 -0.18(-1.02%)
Oct 15, 2009 17.98 17.98 17.85 17.95 19,627 -0.09(-0.51%)
Oct 14, 2009 18.18 18.18 17.98 18.04 96,454 +0.19(+1.07%)
Oct 13, 2009 17.81 17.92 17.75 17.85 42,253 +0.05(+0.31%)
Oct 12, 2009 17.87 17.92 17.69 17.80 36,324 +0.10(+0.57%)
Oct 09, 2009 17.36 17.70 17.36 17.70 30,289 +0.27(+1.57%)
Oct 08, 2009 17.46 17.50 17.29 17.42 39,052 +0.09(+0.53%)
Oct 07, 2009 17.30 17.35 17.23 17.33 47,185 -0.02(-0.10%)
Oct 06, 2009 17.10 17.40 17.10 17.35 29,234 +0.35(+2.04%)
Oct 05, 2009 16.84 17.07 16.78 17.00 24,810 +0.24(+1.45%)
Oct 02, 2009 16.65 16.98 16.62 16.76 91,379 -0.19(-1.11%)
Oct 01, 2009 17.43 17.43 16.92 16.95 98,913 -0.48(-2.77%)
Sep 30, 2009 17.42 17.63 17.19 17.43 19,026 +0.05(+0.31%)
Sep 29, 2009 17.53 17.54 17.30 17.38 33,747 -0.12(-0.68%)
Sep 28, 2009 17.27 17.63 17.27 17.50 13,633 +0.36(+2.07%)
Sep 25, 2009 17.17 17.27 16.90 17.14 84,699 -0.19(-1.10%)
Sep 24, 2009 17.62 17.67 17.24 17.33 36,687 -0.24(-1.35%)
Sep 23, 2009 17.73 17.87 17.57 17.57 37,318 +0.01(+0.05%)
Sep 22, 2009 17.57 17.58 17.48 17.56 11,372 +0.05(+0.31%)
Sep 21, 2009 17.38 17.54 17.31 17.50 28,937 +0.05(+0.31%)
Sep 18, 2009 17.39 17.50 17.31 17.45 27,285 +0.08(+0.47%)
Sep 17, 2009 17.53 17.56 17.36 17.37 23,711 -0.12(-0.68%)
Sep 16, 2009 17.51 17.58 17.35 17.49 55,591 +0.02(+0.10%)
Sep 15, 2009 17.35 17.47 17.29 17.47 19,308 +0.13(+0.74%)
Sep 14, 2009 17.18 17.34 17.18 17.34 13,588 +0.02(+0.10%)
Sep 11, 2009 17.39 17.39 17.18 17.32 34,184 -0.05(-0.26%)
Sep 10, 2009 17.10 17.38 17.07 17.37 52,041 +0.29(+1.71%)
Sep 09, 2009 16.88 17.10 16.78 17.08 49,816 +0.21(+1.24%)
Sep 08, 2009 16.74 16.87 16.68 16.87 14,522 +0.30(+1.84%)
Sep 04, 2009 16.24 16.57 16.24 16.56 14,398 +0.37(+2.29%)
Sep 03, 2009 16.06 16.19 16.00 16.19 9,805 +0.12(+0.76%)
Sep 02, 2009 15.95 16.13 15.94 16.07 21,984 -0.00(-0.02%)
Sep 01, 2009 16.43 16.67 16.02 16.07 77,409 -0.35(-2.11%)
Aug 31, 2009 16.64 16.64 16.31 16.42 24,061 -0.24(-1.42%)
Aug 28, 2009 17.00 17.00 16.55 16.66 19,330 +0.11(+0.66%)
Aug 27, 2009 16.43 16.55 16.14 16.55 16,631 +0.13(+0.78%)
Aug 26, 2009 16.27 16.45 16.27 16.42 9,663 +0.08(+0.47%)
Aug 25, 2009 16.37 16.45 16.32 16.34 10,765 +0.01(+0.08%)
Aug 24, 2009 16.50 16.56 16.27 16.33 41,106 -0.12(-0.72%)
Aug 21, 2009 16.35 16.47 16.19 16.45 29,339 +0.21(+1.29%)
Aug 20, 2009 16.08 16.25 16.08 16.24 27,548 +0.14(+0.85%)
Aug 19, 2009 15.73 16.10 15.73 16.10 25,346 +0.11(+0.68%)
Aug 18, 2009 15.73 16.01 15.73 15.99 81,854 +0.27(+1.72%)
Aug 17, 2009 15.86 15.90 15.67 15.72 21,797 -0.43(-2.68%)
Aug 14, 2009 16.45 16.45 16.07 16.16 14,186 -0.29(-1.78%)
Aug 13, 2009 16.39 16.45 16.16 16.45 65,598 +0.19(+1.18%)
Aug 12, 2009 15.84 16.39 15.84 16.26 45,387 +0.33(+2.05%)
Aug 11, 2009 16.06 16.06 15.83 15.93 15,655 -0.08(-0.50%)
Aug 10, 2009 16.15 16.16 15.96 16.01 15,427 -0.15(-0.90%)
Aug 07, 2009 16.26 16.30 16.05 16.16 34,621 +0.12(+0.74%)
Aug 06, 2009 16.26 16.30 15.95 16.04 15,457 -0.19(-1.18%)
Aug 05, 2009 16.37 16.37 16.06 16.23 22,092 -0.02(-0.11%)
Aug 04, 2009 16.05 16.37 16.05 16.25 50,726 +0.02(+0.11%)
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.