Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

114.33 -1.62 (-1.40%)
Official Closing Price Updated: 4:15 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 22.25 22.69 22.22 22.66 70,362 +1.05(+4.84%)
Nov 29, 2011 21.78 21.91 21.56 21.61 62,345 -0.10(-0.47%)
Nov 28, 2011 21.57 21.80 21.55 21.71 142,676 +0.71(+3.38%)
Nov 25, 2011 21.07 21.30 21.00 21.00 21,222 -0.15(-0.71%)
Nov 23, 2011 21.56 21.56 21.15 21.15 52,034 -0.58(-2.66%)
Nov 22, 2011 21.81 21.97 21.54 21.73 28,078 -0.10(-0.46%)
Nov 21, 2011 21.90 21.94 21.56 21.83 113,059 -0.40(-1.82%)
Nov 18, 2011 22.57 22.57 22.19 22.24 43,744 -0.25(-1.10%)
Nov 17, 2011 23.19 23.19 22.29 22.48 62,641 -0.78(-3.36%)
Nov 16, 2011 23.32 23.65 23.20 23.26 93,157 -0.25(-1.05%)
Nov 15, 2011 23.09 23.65 23.09 23.51 45,807 +0.28(+1.23%)
Nov 14, 2011 23.43 23.48 23.16 23.23 79,745 -0.20(-0.86%)
Nov 11, 2011 23.03 23.53 23.03 23.43 81,086 +0.58(+2.53%)
Nov 10, 2011 22.97 22.97 22.55 22.85 32,108 +0.12(+0.53%)
Nov 09, 2011 23.12 23.15 22.67 22.73 111,023 -1.01(-4.26%)
Nov 08, 2011 23.70 23.76 23.43 23.74 33,750 +0.28(+1.17%)
Nov 07, 2011 23.43 23.49 23.10 23.47 40,933 +0.00(+0.00%)
Nov 04, 2011 23.15 23.51 23.04 23.47 57,182 +0.15(+0.63%)
Nov 03, 2011 22.90 23.38 22.56 23.32 69,836 +0.63(+2.79%)
Nov 02, 2011 22.71 22.83 22.50 22.69 66,523 +0.28(+1.27%)
Nov 01, 2011 22.40 22.65 22.31 22.40 486,100 -0.67(-2.91%)
Oct 31, 2011 23.37 23.37 23.07 23.07 68,273 -0.58(-2.45%)
Oct 28, 2011 23.38 23.69 23.38 23.65 99,242 +0.08(+0.35%)
Oct 27, 2011 23.35 23.71 23.13 23.57 201,679 +0.87(+3.84%)
Oct 26, 2011 22.80 22.93 22.24 22.70 107,410 +0.10(+0.45%)
Oct 25, 2011 22.81 22.97 22.52 22.59 235,436 -0.34(-1.48%)
Oct 24, 2011 22.43 23.00 22.43 22.93 78,155 +0.57(+2.55%)
Oct 21, 2011 22.12 22.46 22.12 22.36 319,605 +0.53(+2.44%)
Oct 20, 2011 22.02 22.02 21.45 21.83 198,953 -0.14(-0.63%)
Oct 19, 2011 22.39 22.43 21.92 21.97 220,848 -0.48(-2.13%)
Oct 18, 2011 21.94 22.52 21.75 22.45 75,412 +0.41(+1.88%)
Oct 17, 2011 22.48 22.48 22.00 22.03 50,123 -0.54(-2.40%)
Oct 14, 2011 22.61 22.61 22.25 22.58 70,068 +0.30(+1.36%)
Oct 13, 2011 21.86 22.30 21.86 22.27 105,083 +0.34(+1.55%)
Oct 12, 2011 22.02 22.17 21.91 21.93 549,733 +0.18(+0.84%)
Oct 11, 2011 21.58 21.83 21.58 21.75 128,123 +0.08(+0.38%)
Oct 10, 2011 21.37 21.69 21.37 21.67 43,708 +0.61(+2.88%)
Oct 07, 2011 21.18 21.31 20.91 21.06 132,110 -0.07(-0.35%)
Oct 06, 2011 20.72 21.14 20.54 21.13 153,115 +0.41(+1.99%)
Oct 05, 2011 20.00 20.80 19.85 20.72 105,866 +0.69(+3.44%)
Oct 04, 2011 19.12 20.03 19.08 20.03 155,500 +0.71(+3.66%)
Oct 03, 2011 19.81 20.00 19.32 19.32 163,576 -0.62(-3.13%)
Sep 30, 2011 20.28 20.44 19.93 19.95 60,108 -0.62(-2.99%)
Sep 29, 2011 21.17 21.17 20.18 20.56 123,038 -0.19(-0.93%)
Sep 28, 2011 21.38 21.39 20.75 20.76 137,420 -0.50(-2.33%)
Sep 27, 2011 21.24 21.67 21.19 21.25 106,706 +0.38(+1.80%)
Sep 26, 2011 20.70 20.89 20.21 20.88 97,529 +0.28(+1.38%)
Sep 23, 2011 20.15 20.63 20.08 20.59 131,681 +0.32(+1.59%)
Sep 22, 2011 20.45 20.51 19.92 20.27 146,185 -0.75(-3.58%)
Sep 21, 2011 21.44 21.70 21.02 21.02 96,346 -0.32(-1.51%)
Sep 20, 2011 21.74 21.78 21.35 21.35 61,496 -0.28(-1.32%)
Sep 19, 2011 21.56 21.73 21.33 21.63 29,872 -0.19(-0.88%)
Sep 16, 2011 21.90 21.98 21.72 21.82 354,655 -0.05(-0.21%)
Sep 15, 2011 21.85 21.93 21.64 21.87 48,474 +0.28(+1.28%)
Sep 14, 2011 21.23 21.83 21.14 21.59 133,037 +0.50(+2.35%)
Sep 13, 2011 20.88 21.14 20.78 21.10 61,246 +0.29(+1.41%)
Sep 12, 2011 20.15 20.80 20.14 20.80 191,931 +0.37(+1.80%)
Sep 09, 2011 20.65 20.86 20.29 20.44 130,227 -0.41(-1.98%)
Sep 08, 2011 20.82 21.25 20.76 20.85 289,686 -0.10(-0.48%)
Sep 07, 2011 20.53 20.96 20.53 20.95 88,949 +0.73(+3.63%)
Sep 06, 2011 19.61 20.22 19.61 20.22 62,962 -0.01(-0.05%)
Sep 02, 2011 20.39 20.48 20.12 20.22 144,894 -0.58(-2.78%)
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.