Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

119.58 +0.09 (+0.08%)
Official Closing Price Updated: 4:15 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 24.33 24.43 24.13 24.39 189,757 +0.11(+0.45%)
Jan 28, 2011 25.01 25.02 24.11 24.28 334,842 -0.61(-2.46%)
Jan 27, 2011 24.75 24.95 24.75 24.89 235,012 +0.27(+1.08%)
Jan 26, 2011 24.54 24.81 24.41 24.63 303,033 +0.14(+0.56%)
Jan 25, 2011 24.59 24.59 24.33 24.49 301,749 -0.20(-0.81%)
Jan 24, 2011 24.33 24.69 24.23 24.69 266,600 +0.40(+1.65%)
Jan 21, 2011 24.59 24.67 24.25 24.29 187,969 -0.12(-0.49%)
Jan 20, 2011 24.52 24.53 24.12 24.41 374,106 -0.38(-1.51%)
Jan 19, 2011 25.12 25.12 24.67 24.78 297,912 -0.41(-1.63%)
Jan 18, 2011 25.09 25.21 25.06 25.19 311,999 +0.10(+0.40%)
Jan 14, 2011 24.72 25.09 24.72 25.09 284,118 +0.40(+1.63%)
Jan 13, 2011 24.67 24.79 24.60 24.69 321,838 +0.00(+0.00%)
Jan 12, 2011 24.50 24.69 24.36 24.69 375,590 +0.35(+1.43%)
Jan 11, 2011 24.43 24.43 24.25 24.34 282,333 +0.04(+0.15%)
Jan 10, 2011 24.13 24.35 23.97 24.31 411,655 +0.10(+0.42%)
Jan 07, 2011 24.31 24.31 23.91 24.21 405,812 -0.06(-0.26%)
Jan 06, 2011 24.10 24.29 24.04 24.27 319,326 +0.22(+0.91%)
Jan 05, 2011 23.73 24.05 23.65 24.05 357,869 +0.30(+1.27%)
Jan 04, 2011 23.92 23.95 23.56 23.75 308,463 -0.08(-0.35%)
Jan 03, 2011 23.74 24.07 23.74 23.83 278,421 +0.31(+1.32%)
Dec 31, 2010 23.57 23.59 23.40 23.52 210,877 -0.09(-0.39%)
Dec 30, 2010 23.65 23.65 23.56 23.61 92,319 -0.03(-0.12%)
Dec 29, 2010 23.67 23.69 23.59 23.64 191,065 +0.03(+0.12%)
Dec 28, 2010 23.73 23.75 23.50 23.61 260,984 -0.08(-0.35%)
Dec 27, 2010 23.63 23.73 23.37 23.69 76,946 +0.06(+0.27%)
Dec 23, 2010 23.69 23.69 23.57 23.63 98,685 -0.09(-0.39%)
Dec 22, 2010 23.73 23.73 23.61 23.72 180,704 -0.05(-0.23%)
Dec 21, 2010 23.62 23.78 23.62 23.78 148,630 +0.27(+1.16%)
Dec 20, 2010 23.69 23.69 23.37 23.50 201,498 -0.08(-0.35%)
Dec 17, 2010 23.58 23.70 23.55 23.58 118,658 +0.07(+0.31%)
Dec 16, 2010 23.31 23.54 23.28 23.51 312,061 +0.21(+0.90%)
Dec 15, 2010 23.51 23.60 23.24 23.30 188,441 -0.23(-0.97%)
Dec 14, 2010 23.62 23.67 23.47 23.53 134,131 -0.03(-0.12%)
Dec 13, 2010 23.84 23.84 23.56 23.56 134,738 -0.18(-0.77%)
Dec 10, 2010 23.69 23.76 23.59 23.74 151,777 +0.15(+0.62%)
Dec 09, 2010 23.77 23.77 23.51 23.59 118,095 -0.06(-0.27%)
Dec 08, 2010 23.57 23.67 23.43 23.66 161,259 +0.16(+0.66%)
Dec 07, 2010 23.77 23.83 23.48 23.50 476,443 +0.05(+0.19%)
Dec 06, 2010 23.51 23.52 23.37 23.46 278,332 -0.05(-0.23%)
Dec 03, 2010 23.31 23.56 23.24 23.51 314,239 +0.14(+0.59%)
Dec 02, 2010 23.05 23.40 23.04 23.37 641,282 +0.36(+1.59%)
Dec 01, 2010 22.74 23.11 22.74 23.01 460,195 +0.63(+2.81%)
Nov 30, 2010 22.40 22.46 22.25 22.38 237,255 -0.26(-1.13%)
Nov 29, 2010 22.61 22.72 22.35 22.64 386,416 -0.12(-0.52%)
Nov 26, 2010 22.74 22.82 22.67 22.75 57,444 -0.13(-0.56%)
Nov 24, 2010 22.60 22.88 22.88 22.88 271,192 +0.47(+2.12%)
Nov 23, 2010 22.54 22.57 22.30 22.41 187,410 -0.36(-1.60%)
Nov 22, 2010 22.45 22.77 22.45 22.77 182,411 +0.20(+0.89%)
Nov 19, 2010 22.46 22.65 22.42 22.57 129,049 +0.09(+0.41%)
Nov 18, 2010 22.34 22.62 22.33 22.48 143,325 +0.43(+1.94%)
Nov 17, 2010 22.07 22.22 21.94 22.05 251,786 +0.11(+0.50%)
Nov 16, 2010 22.20 22.30 21.84 21.94 204,407 -0.42(-1.88%)
Nov 15, 2010 22.60 22.64 22.34 22.36 118,748 -0.10(-0.45%)
Nov 12, 2010 22.62 22.81 22.29 22.46 202,837 -0.26(-1.12%)
Nov 11, 2010 22.54 22.74 22.31 22.72 174,469 -0.26(-1.11%)
Nov 10, 2010 22.89 23.01 22.69 22.97 116,142 +0.07(+0.32%)
Nov 09, 2010 23.05 23.15 22.80 22.90 287,243 -0.05(-0.20%)
Nov 08, 2010 22.84 23.00 22.79 22.95 303,484 +0.07(+0.32%)
Nov 05, 2010 22.92 22.93 22.77 22.87 242,916 -0.01(-0.04%)
Nov 04, 2010 22.74 22.90 22.68 22.88 242,308 +0.43(+1.91%)
Nov 03, 2010 22.45 22.47 22.22 22.45 173,393 +0.08(+0.37%)
Nov 02, 2010 22.38 22.45 22.28 22.37 142,663 +0.15(+0.70%)
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.