Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

190.68 -0.32 (-0.17%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 22.20 22.63 22.16 22.60 70,544 +1.04(+4.85%)
Nov 29, 2011 21.72 21.86 21.50 21.56 62,505 -0.10(-0.47%)
Nov 28, 2011 21.51 21.74 21.49 21.66 143,044 +0.71(+3.38%)
Nov 25, 2011 21.02 21.24 20.94 20.95 21,277 -0.15(-0.71%)
Nov 23, 2011 21.50 21.50 21.10 21.10 52,168 -0.58(-2.66%)
Nov 22, 2011 21.76 21.91 21.48 21.68 28,150 -0.10(-0.46%)
Nov 21, 2011 21.84 21.89 21.50 21.78 113,351 -0.40(-1.82%)
Nov 18, 2011 22.51 22.51 22.13 22.18 43,857 -0.25(-1.10%)
Nov 17, 2011 23.13 23.13 22.23 22.43 62,802 -0.78(-3.36%)
Nov 16, 2011 23.26 23.59 23.14 23.20 93,397 -0.25(-1.05%)
Nov 15, 2011 23.03 23.59 23.03 23.45 45,925 +0.28(+1.23%)
Nov 14, 2011 23.37 23.42 23.10 23.17 79,951 -0.20(-0.86%)
Nov 11, 2011 22.97 23.47 22.97 23.37 81,295 +0.58(+2.53%)
Nov 10, 2011 22.91 22.91 22.49 22.79 32,191 +0.12(+0.53%)
Nov 09, 2011 23.06 23.09 22.61 22.67 111,310 -1.01(-4.26%)
Nov 08, 2011 23.64 23.70 23.37 23.68 33,837 +0.27(+1.17%)
Nov 07, 2011 23.37 23.42 23.04 23.41 41,038 +0.00(+0.00%)
Nov 04, 2011 23.09 23.45 22.98 23.41 57,329 +0.15(+0.63%)
Nov 03, 2011 22.84 23.32 22.50 23.26 70,017 +0.63(+2.79%)
Nov 02, 2011 22.66 22.77 22.45 22.63 66,695 +0.28(+1.27%)
Nov 01, 2011 22.34 22.60 22.25 22.34 487,354 -0.67(-2.91%)
Oct 31, 2011 23.31 23.31 23.01 23.01 68,449 -0.58(-2.45%)
Oct 28, 2011 23.32 23.63 23.32 23.59 99,498 +0.08(+0.35%)
Oct 27, 2011 23.29 23.64 23.07 23.51 202,199 +0.87(+3.84%)
Oct 26, 2011 22.74 22.88 22.18 22.64 107,687 +0.10(+0.45%)
Oct 25, 2011 22.75 22.91 22.46 22.54 236,043 -0.34(-1.48%)
Oct 24, 2011 22.37 22.95 22.37 22.88 78,356 +0.57(+2.55%)
Oct 21, 2011 22.06 22.40 22.06 22.31 320,430 +0.53(+2.44%)
Oct 20, 2011 21.96 21.96 21.39 21.78 199,467 -0.14(-0.63%)
Oct 19, 2011 22.33 22.37 21.87 21.91 221,417 -0.48(-2.13%)
Oct 18, 2011 21.89 22.46 21.69 22.39 75,607 +0.41(+1.88%)
Oct 17, 2011 22.43 22.43 21.94 21.98 50,252 -0.54(-2.40%)
Oct 14, 2011 22.55 22.55 22.20 22.52 70,249 +0.30(+1.36%)
Oct 13, 2011 21.80 22.24 21.80 22.22 105,354 +0.34(+1.55%)
Oct 12, 2011 21.96 22.11 21.86 21.88 551,152 +0.18(+0.84%)
Oct 11, 2011 21.53 21.78 21.53 21.69 128,453 +0.08(+0.38%)
Oct 10, 2011 21.32 21.64 21.32 21.61 43,821 +0.60(+2.88%)
Oct 07, 2011 21.13 21.25 20.85 21.01 132,451 -0.07(-0.35%)
Oct 06, 2011 20.67 21.09 20.48 21.08 153,510 +0.41(+1.99%)
Oct 05, 2011 19.94 20.75 19.80 20.67 106,139 +0.69(+3.44%)
Oct 04, 2011 19.07 19.98 19.03 19.98 155,901 +0.71(+3.66%)
Oct 03, 2011 19.76 19.94 19.27 19.27 163,998 -0.62(-3.13%)
Sep 30, 2011 20.23 20.38 19.88 19.90 60,263 -0.61(-2.99%)
Sep 29, 2011 21.12 21.12 20.13 20.51 123,355 -0.19(-0.93%)
Sep 28, 2011 21.33 21.34 20.69 20.70 137,774 -0.49(-2.33%)
Sep 27, 2011 21.19 21.61 21.13 21.20 106,982 +0.38(+1.80%)
Sep 26, 2011 20.65 20.83 20.15 20.82 97,781 +0.28(+1.38%)
Sep 23, 2011 20.10 20.58 20.02 20.54 132,020 +0.32(+1.59%)
Sep 22, 2011 20.40 20.46 19.87 20.22 146,562 -0.75(-3.58%)
Sep 21, 2011 21.38 21.65 20.97 20.97 96,594 -0.32(-1.51%)
Sep 20, 2011 21.68 21.72 21.29 21.29 61,655 -0.28(-1.32%)
Sep 19, 2011 21.50 21.67 21.27 21.57 29,949 -0.19(-0.88%)
Sep 16, 2011 21.84 21.92 21.67 21.77 355,570 -0.05(-0.21%)
Sep 15, 2011 21.79 21.87 21.58 21.81 48,599 +0.27(+1.28%)
Sep 14, 2011 21.17 21.77 21.09 21.54 133,381 +0.49(+2.35%)
Sep 13, 2011 20.82 21.08 20.72 21.04 61,404 +0.29(+1.41%)
Sep 12, 2011 20.10 20.75 20.09 20.75 192,426 +0.37(+1.80%)
Sep 09, 2011 20.59 20.80 20.24 20.38 130,563 -0.41(-1.98%)
Sep 08, 2011 20.77 21.20 20.70 20.80 290,434 -0.10(-0.48%)
Sep 07, 2011 20.47 20.90 20.47 20.90 89,178 +0.73(+3.63%)
Sep 06, 2011 19.56 20.17 19.56 20.16 63,124 -0.01(-0.05%)
Sep 02, 2011 20.34 20.42 20.07 20.17 145,268 -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.