Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

115.95 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 14.14 14.23 14.02 14.23 8,126 +0.11(+0.77%)
May 28, 2009 13.87 14.12 13.87 14.12 10,588 +0.25(+1.77%)
May 27, 2009 13.98 14.17 13.88 13.88 8,369 -0.10(-0.72%)
May 26, 2009 13.33 13.98 13.33 13.98 24,277 +0.40(+2.97%)
May 22, 2009 13.54 13.60 13.45 13.57 12,813 +0.13(+1.00%)
May 21, 2009 13.40 13.53 13.28 13.44 4,049 -0.15(-1.07%)
May 20, 2009 13.68 13.91 13.49 13.59 82,148 -0.08(-0.60%)
May 19, 2009 13.50 13.80 13.45 13.67 11,048 +0.16(+1.21%)
May 18, 2009 13.29 13.50 13.27 13.50 41,517 +0.38(+2.92%)
May 15, 2009 13.16 13.29 13.12 13.12 4,576 +0.05(+0.42%)
May 14, 2009 13.01 13.18 13.01 13.07 16,607 +0.18(+1.41%)
May 13, 2009 13.11 13.11 12.83 12.88 29,667 -0.37(-2.82%)
May 12, 2009 13.47 13.47 13.08 13.26 22,272 -0.20(-1.49%)
May 11, 2009 13.29 13.57 13.10 13.46 13,809 +0.03(+0.20%)
May 08, 2009 13.68 13.68 13.16 13.43 70,556 -0.05(-0.38%)
May 07, 2009 14.21 14.93 13.32 13.48 81,316 -0.56(-4.02%)
May 06, 2009 14.26 14.26 13.81 14.05 34,460 +0.00(+0.01%)
May 05, 2009 14.16 14.17 13.92 14.05 72,891 -0.11(-0.81%)
May 04, 2009 13.99 14.16 13.94 14.16 136,996 +0.44(+3.19%)
May 01, 2009 13.73 13.82 13.57 13.72 12,250 +0.06(+0.47%)
Apr 30, 2009 13.58 13.84 13.51 13.66 132,786 +0.35(+2.60%)
Apr 29, 2009 13.22 13.48 13.22 13.31 16,728 +0.23(+1.74%)
Apr 28, 2009 13.17 13.22 13.03 13.08 15,044 -0.13(-0.97%)
Apr 27, 2009 13.21 13.43 13.19 13.21 30,163 -0.13(-0.96%)
Apr 24, 2009 13.08 13.41 13.00 13.34 7,337 +0.35(+2.66%)
Apr 23, 2009 13.04 13.04 12.73 12.99 86,165 -0.07(-0.56%)
Apr 22, 2009 12.76 13.31 12.64 13.07 22,199 +0.21(+1.63%)
Apr 21, 2009 12.67 12.87 12.67 12.86 9,735 +0.12(+0.93%)
Apr 20, 2009 12.91 12.91 12.71 12.74 31,370 -0.44(-3.32%)
Apr 17, 2009 13.07 13.18 12.94 13.18 33,105 +0.12(+0.91%)
Apr 16, 2009 12.32 13.14 12.32 13.06 20,535 +0.40(+3.17%)
Apr 15, 2009 12.67 12.67 12.47 12.66 26,964 -0.19(-1.45%)
Apr 14, 2009 12.77 12.90 12.68 12.84 13,286 -0.06(-0.47%)
Apr 13, 2009 12.87 12.94 12.69 12.90 11,120 -0.05(-0.35%)
Apr 09, 2009 12.90 13.01 12.76 12.95 51,994 +0.46(+3.68%)
Apr 08, 2009 12.27 12.54 12.27 12.49 28,172 +0.32(+2.67%)
Apr 07, 2009 12.39 12.39 12.08 12.16 15,706 -0.39(-3.12%)
Apr 06, 2009 12.50 12.56 12.30 12.56 25,626 -0.12(-0.93%)
Apr 03, 2009 12.46 12.72 12.44 12.67 24,076 +0.21(+1.68%)
Apr 02, 2009 12.19 12.64 12.19 12.47 13,048 +0.46(+3.79%)
Apr 01, 2009 11.68 12.01 11.60 12.01 14,017 +0.13(+1.07%)
Mar 31, 2009 11.76 11.88 11.70 11.88 21,153 +0.30(+2.60%)
Mar 30, 2009 11.70 11.70 11.39 11.58 26,514 -0.75(-6.06%)
Mar 26, 2009 12.05 12.33 11.99 12.33 45,958 +0.47(+4.00%)
Mar 25, 2009 11.91 12.09 11.59 11.85 22,774 +0.00(+0.00%)
Mar 24, 2009 11.90 11.96 11.79 11.85 17,262 -0.10(-0.84%)
Mar 23, 2009 11.66 11.96 11.51 11.96 13,759 +0.62(+5.47%)
Mar 20, 2009 11.68 11.74 11.17 11.34 15,610 -0.30(-2.58%)
Mar 19, 2009 11.82 11.82 11.60 11.64 19,418 -0.01(-0.08%)
Mar 18, 2009 11.27 11.73 11.27 11.65 32,045 +0.58(+5.27%)
Mar 17, 2009 10.80 11.06 10.79 11.06 15,208 +0.36(+3.32%)
Mar 16, 2009 11.05 11.06 10.69 10.71 26,440 -0.26(-2.33%)
Mar 13, 2009 10.91 11.00 10.82 10.96 70,557 +0.08(+0.74%)
Mar 12, 2009 10.62 10.93 10.48 10.88 40,439 +0.30(+2.86%)
Mar 11, 2009 10.41 10.65 10.41 10.58 51,282 +0.31(+3.02%)
Mar 10, 2009 10.04 10.32 9.987 10.27 4,444 +0.67(+6.93%)
Mar 09, 2009 9.795 10.06 9.604 9.604 2,945 -0.34(-3.42%)
Mar 06, 2009 10.01 10.13 9.944 9.944 3,841 -0.01(-0.06%)
Mar 05, 2009 10.21 10.25 9.950 9.950 11,962 -0.35(-3.36%)
Mar 04, 2009 10.10 10.31 10.10 10.30 38,583 +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.