Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

125.05 -1.57 (-1.24%)
Streaming Delayed Price Updated: 2:25 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 20.94 20.94 20.43 20.43 99,876 -0.57(-2.73%)
Apr 29, 2010 20.91 21.02 20.79 21.00 158,575 +0.23(+1.10%)
Apr 28, 2010 20.82 20.85 20.57 20.77 134,205 +0.07(+0.35%)
Apr 27, 2010 21.15 21.18 20.65 20.70 107,448 -0.48(-2.26%)
Apr 26, 2010 21.35 21.35 21.15 21.18 85,727 -0.11(-0.50%)
Apr 23, 2010 21.16 21.28 21.01 21.28 103,646 +0.15(+0.69%)
Apr 22, 2010 20.77 21.16 20.54 21.14 115,601 +0.21(+1.00%)
Apr 21, 2010 21.14 21.14 20.75 20.93 184,999 -0.05(-0.22%)
Apr 20, 2010 20.87 20.98 20.75 20.97 227,399 +0.25(+1.19%)
Apr 19, 2010 20.71 20.79 20.43 20.73 155,815 -0.10(-0.48%)
Apr 16, 2010 21.05 21.05 20.66 20.83 145,133 -0.26(-1.21%)
Apr 15, 2010 21.06 21.16 20.98 21.08 149,428 +0.10(+0.46%)
Apr 14, 2010 20.80 21.04 20.75 20.99 182,093 +0.46(+2.23%)
Apr 13, 2010 20.52 20.56 20.34 20.53 132,709 +0.07(+0.36%)
Apr 12, 2010 20.44 20.54 20.36 20.45 140,050 +0.05(+0.27%)
Apr 09, 2010 20.29 20.44 20.14 20.40 231,609 +0.25(+1.22%)
Apr 08, 2010 20.10 20.24 19.95 20.15 192,900 -0.05(-0.23%)
Apr 07, 2010 20.29 20.32 20.10 20.20 150,954 -0.08(-0.42%)
Apr 06, 2010 20.15 20.34 20.06 20.28 163,367 +0.08(+0.37%)
Apr 05, 2010 20.01 20.23 19.94 20.21 170,108 +0.34(+1.70%)
Apr 01, 2010 20.03 19.87 19.87 19.87 99,552 -0.05(-0.23%)
Mar 31, 2010 19.94 20.04 19.85 19.92 99,004 -0.06(-0.32%)
Mar 30, 2010 20.00 20.04 19.81 19.98 78,473 +0.02(+0.09%)
Mar 29, 2010 20.01 20.04 19.91 19.96 110,189 +0.05(+0.27%)
Mar 26, 2010 20.06 20.06 19.82 19.91 208,072 -0.05(-0.23%)
Mar 25, 2010 20.17 20.29 19.95 19.95 138,952 -0.08(-0.41%)
Mar 24, 2010 20.15 20.15 20.01 20.03 117,168 -0.18(-0.90%)
Mar 23, 2010 20.01 20.22 19.97 20.22 113,275 +0.27(+1.36%)
Mar 22, 2010 19.57 20.01 19.54 19.95 156,394 +0.25(+1.26%)
Mar 19, 2010 20.01 20.01 19.63 19.70 95,940 -0.21(-1.05%)
Mar 18, 2010 19.90 19.94 19.82 19.91 99,779 -0.01(-0.05%)
Mar 17, 2010 19.88 20.03 19.87 19.92 136,238 +0.06(+0.32%)
Mar 16, 2010 19.72 19.85 19.62 19.85 187,232 +0.21(+1.07%)
Mar 15, 2010 19.53 19.67 19.48 19.64 115,405 -0.03(-0.14%)
Mar 12, 2010 19.74 19.74 19.60 19.67 135,553 -0.03(-0.14%)
Mar 11, 2010 19.66 19.70 19.53 19.70 154,091 +0.02(+0.09%)
Mar 10, 2010 19.46 19.72 19.46 19.68 183,123 +0.20(+1.03%)
Mar 09, 2010 19.31 19.61 19.31 19.48 218,737 +0.03(+0.14%)
Mar 08, 2010 19.42 19.48 19.39 19.45 279,191 +0.08(+0.42%)
Mar 05, 2010 19.22 19.42 19.12 19.37 323,462 +0.27(+1.43%)
Mar 04, 2010 19.09 19.11 18.91 19.10 249,180 +0.03(+0.14%)
Mar 03, 2010 19.21 19.22 19.01 19.07 170,014 -0.08(-0.43%)
Mar 02, 2010 19.21 19.31 19.09 19.15 435,940 +0.03(+0.14%)
Mar 01, 2010 18.82 19.14 18.82 19.12 274,789 +0.40(+2.14%)
Feb 26, 2010 18.70 18.73 18.53 18.72 179,949 +0.04(+0.20%)
Feb 25, 2010 18.54 18.69 18.30 18.69 199,142 -0.05(-0.24%)
Feb 24, 2010 18.55 18.82 18.55 18.73 98,730 +0.29(+1.58%)
Feb 23, 2010 18.77 18.77 18.35 18.44 231,468 -0.36(-1.89%)
Feb 22, 2010 18.94 18.94 18.75 18.80 130,792 -0.06(-0.34%)
Feb 19, 2010 18.82 18.93 18.76 18.86 131,515 +0.02(+0.10%)
Feb 18, 2010 18.72 18.85 18.50 18.84 482,888 +0.12(+0.63%)
Feb 17, 2010 18.67 18.74 18.59 18.72 108,226 +0.09(+0.49%)
Feb 16, 2010 18.42 18.64 18.39 18.63 246,099 +0.33(+1.79%)
Feb 12, 2010 18.11 18.30 18.30 18.30 74,636 -0.02(-0.10%)
Feb 11, 2010 17.98 18.36 17.88 18.32 347,892 +0.34(+1.87%)
Feb 10, 2010 17.94 18.10 17.74 17.98 101,938 +0.03(+0.15%)
Feb 09, 2010 17.93 18.07 17.76 17.96 48,201 +0.23(+1.30%)
Feb 08, 2010 17.84 17.97 17.65 17.73 59,870 -0.08(-0.47%)
Feb 05, 2010 17.56 17.81 17.42 17.81 481,916 +0.26(+1.45%)
Feb 04, 2010 17.99 17.99 17.56 17.56 73,428 -0.59(-3.26%)
Feb 03, 2010 17.95 18.18 17.92 18.15 408,908 +0.16(+0.91%)
Feb 02, 2010 17.89 18.10 17.78 17.98 260,183 +0.08(+0.46%)
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.