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 (%)
Oct 31, 2011 23.35 23.35 23.05 23.05 68,327 -0.58(-2.45%)
Oct 28, 2011 23.37 23.67 23.37 23.63 99,320 +0.08(+0.35%)
Oct 27, 2011 23.33 23.69 23.11 23.55 201,838 +0.87(+3.84%)
Oct 26, 2011 22.78 22.92 22.22 22.68 107,494 +0.10(+0.45%)
Oct 25, 2011 22.79 22.95 22.50 22.58 235,622 -0.34(-1.48%)
Oct 24, 2011 22.41 22.99 22.41 22.92 78,216 +0.57(+2.55%)
Oct 21, 2011 22.10 22.44 22.10 22.35 319,857 +0.53(+2.44%)
Oct 20, 2011 22.00 22.00 21.43 21.81 199,110 -0.14(-0.63%)
Oct 19, 2011 22.37 22.41 21.91 21.95 221,022 -0.48(-2.13%)
Oct 18, 2011 21.92 22.50 21.73 22.43 75,471 +0.41(+1.88%)
Oct 17, 2011 22.47 22.47 21.98 22.02 50,163 -0.54(-2.40%)
Oct 14, 2011 22.59 22.59 22.24 22.56 70,124 +0.30(+1.36%)
Oct 13, 2011 21.84 22.28 21.84 22.26 105,166 +0.34(+1.55%)
Oct 12, 2011 22.00 22.15 21.90 21.92 550,166 +0.18(+0.84%)
Oct 11, 2011 21.57 21.82 21.57 21.73 128,224 +0.08(+0.38%)
Oct 10, 2011 21.36 21.68 21.36 21.65 43,743 +0.61(+2.88%)
Oct 07, 2011 21.16 21.29 20.89 21.04 132,214 -0.07(-0.35%)
Oct 06, 2011 20.70 21.13 20.52 21.12 153,236 +0.41(+1.99%)
Oct 05, 2011 19.98 20.79 19.83 20.70 105,949 +0.69(+3.44%)
Oct 04, 2011 19.11 20.02 19.06 20.02 155,622 +0.71(+3.66%)
Oct 03, 2011 19.80 19.98 19.31 19.31 163,705 -0.62(-3.13%)
Sep 30, 2011 20.26 20.42 19.92 19.93 60,156 -0.61(-2.99%)
Sep 29, 2011 21.15 21.15 20.16 20.55 123,135 -0.19(-0.93%)
Sep 28, 2011 21.37 21.37 20.73 20.74 137,528 -0.50(-2.33%)
Sep 27, 2011 21.23 21.65 21.17 21.24 106,791 +0.38(+1.80%)
Sep 26, 2011 20.69 20.87 20.19 20.86 97,606 +0.28(+1.38%)
Sep 23, 2011 20.14 20.61 20.06 20.58 131,784 +0.32(+1.59%)
Sep 22, 2011 20.44 20.49 19.91 20.25 146,300 -0.75(-3.58%)
Sep 21, 2011 21.42 21.69 21.01 21.01 96,422 -0.32(-1.51%)
Sep 20, 2011 21.72 21.76 21.33 21.33 61,545 -0.28(-1.32%)
Sep 19, 2011 21.54 21.71 21.31 21.61 29,896 -0.19(-0.88%)
Sep 16, 2011 21.88 21.96 21.70 21.81 354,935 -0.05(-0.21%)
Sep 15, 2011 21.83 21.91 21.62 21.85 48,512 +0.28(+1.28%)
Sep 14, 2011 21.21 21.81 21.13 21.58 133,142 +0.50(+2.35%)
Sep 13, 2011 20.86 21.12 20.76 21.08 61,294 +0.29(+1.41%)
Sep 12, 2011 20.14 20.79 20.13 20.79 192,082 +0.37(+1.80%)
Sep 09, 2011 20.63 20.84 20.27 20.42 130,330 -0.41(-1.98%)
Sep 08, 2011 20.81 21.24 20.74 20.83 289,914 -0.10(-0.48%)
Sep 07, 2011 20.51 20.94 20.51 20.93 89,019 +0.73(+3.63%)
Sep 06, 2011 19.59 20.21 19.59 20.20 63,012 -0.01(-0.05%)
Sep 02, 2011 20.37 20.46 20.11 20.21 145,008 -0.58(-2.78%)
Sep 01, 2011 21.11 21.44 20.79 20.79 150,706 -0.29(-1.39%)
Aug 31, 2011 21.24 21.42 20.93 21.08 222,237 -0.02(-0.09%)
Aug 30, 2011 20.88 21.23 20.81 21.10 136,908 +0.08(+0.39%)
Aug 29, 2011 20.50 21.04 20.50 21.02 180,741 +0.71(+3.48%)
Aug 26, 2011 19.67 20.38 19.50 20.31 193,136 +0.54(+2.74%)
Aug 25, 2011 20.23 20.31 19.70 19.77 126,938 -0.40(-2.00%)
Aug 24, 2011 20.04 20.24 19.80 20.17 163,181 +0.06(+0.32%)
Aug 23, 2011 19.32 20.11 19.31 20.11 200,317 +0.91(+4.73%)
Aug 22, 2011 19.53 19.53 19.14 19.20 128,601 +0.11(+0.58%)
Aug 19, 2011 19.21 19.80 19.02 19.09 169,141 -0.24(-1.23%)
Aug 18, 2011 19.98 19.98 19.21 19.33 482,980 -1.28(-6.19%)
Aug 17, 2011 20.87 21.00 20.40 20.60 208,573 -0.22(-1.06%)
Aug 16, 2011 20.89 21.04 20.55 20.82 191,995 -0.29(-1.39%)
Aug 15, 2011 20.85 21.13 20.79 21.12 121,464 +0.38(+1.81%)
Aug 12, 2011 20.77 20.86 20.52 20.74 122,824 +0.14(+0.67%)
Aug 11, 2011 19.78 20.84 19.78 20.60 175,434 +0.99(+5.05%)
Aug 10, 2011 19.89 20.25 19.57 19.61 172,968 -0.72(-3.52%)
Aug 09, 2011 20.05 20.34 19.12 20.33 593,093 +0.87(+4.48%)
Aug 08, 2011 19.95 20.35 19.39 19.46 1,158,598 -1.28(-6.15%)
Aug 05, 2011 21.20 21.29 20.10 20.73 499,625 -0.25(-1.18%)
Aug 04, 2011 21.78 21.82 20.98 20.98 535,683 -1.16(-5.22%)
Aug 03, 2011 21.92 22.18 21.51 22.14 1,439,451 +0.26(+1.17%)
Aug 02, 2011 22.35 22.52 21.88 21.88 473,022 -0.61(-2.69%)
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.