Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

109.45 -2.25 (-2.01%)
Official Closing Price Updated: 4:15 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 24.69 24.81 24.60 24.74 258,041 +0.02(+0.07%)
Mar 30, 2011 24.72 24.87 24.60 24.72 437,151 +0.07(+0.30%)
Mar 29, 2011 24.42 24.65 24.26 24.65 317,718 +0.25(+1.01%)
Mar 28, 2011 24.65 24.65 24.38 24.40 214,609 -0.12(-0.49%)
Mar 25, 2011 24.65 24.74 24.49 24.52 390,710 -0.05(-0.22%)
Mar 24, 2011 24.20 24.61 24.12 24.57 376,961 +0.56(+2.33%)
Mar 23, 2011 23.71 24.07 23.57 24.01 276,841 +0.22(+0.92%)
Mar 22, 2011 23.89 23.89 23.73 23.79 193,894 -0.08(-0.35%)
Mar 21, 2011 23.93 24.01 23.68 23.88 277,248 +0.48(+2.03%)
Mar 18, 2011 23.68 23.70 23.35 23.40 159,840 +0.01(+0.04%)
Mar 17, 2011 23.52 23.61 23.31 23.39 741,952 +0.23(+0.99%)
Mar 16, 2011 23.55 23.82 23.03 23.16 507,540 -0.50(-2.13%)
Mar 15, 2011 23.24 23.82 23.14 23.67 476,740 -0.38(-1.58%)
Mar 14, 2011 24.04 24.29 23.86 24.04 232,055 -0.13(-0.54%)
Mar 11, 2011 23.86 24.26 23.81 24.18 279,283 +0.13(+0.56%)
Mar 10, 2011 24.22 24.25 23.92 24.04 292,426 -0.52(-2.13%)
Mar 09, 2011 24.82 24.82 24.48 24.56 199,109 -0.36(-1.43%)
Mar 08, 2011 24.78 25.10 24.61 24.92 119,120 +0.17(+0.70%)
Mar 07, 2011 25.41 25.41 24.49 24.75 160,875 -0.48(-1.89%)
Mar 04, 2011 25.39 25.39 25.04 25.22 172,472 -0.20(-0.79%)
Mar 03, 2011 25.18 25.49 25.18 25.42 199,678 +0.54(+2.18%)
Mar 02, 2011 24.66 25.15 24.66 24.88 139,919 +0.19(+0.77%)
Mar 01, 2011 25.30 25.30 24.64 24.69 397,467 -0.49(-1.96%)
Feb 28, 2011 25.41 25.41 24.99 25.19 182,424 -0.14(-0.55%)
Feb 25, 2011 25.09 25.35 25.03 25.32 328,292 +0.52(+2.11%)
Feb 24, 2011 24.56 25.13 24.44 24.80 221,194 +0.27(+1.08%)
Feb 23, 2011 24.95 24.97 24.31 24.54 265,448 -0.47(-1.87%)
Feb 22, 2011 25.59 25.63 24.96 25.00 307,150 -0.95(-3.67%)
Feb 18, 2011 25.98 26.04 25.88 25.95 200,512 +0.03(+0.11%)
Feb 17, 2011 25.68 25.98 25.63 25.93 160,373 +0.14(+0.53%)
Feb 16, 2011 25.70 25.85 25.63 25.79 269,402 +0.27(+1.04%)
Feb 15, 2011 25.64 25.66 25.43 25.52 285,776 -0.14(-0.55%)
Feb 14, 2011 25.62 25.84 25.62 25.67 190,704 +0.12(+0.48%)
Feb 11, 2011 25.35 25.60 25.19 25.54 202,727 +0.16(+0.61%)
Feb 10, 2011 25.03 25.58 24.98 25.39 292,557 +0.04(+0.14%)
Feb 09, 2011 25.46 25.55 25.24 25.35 218,592 -0.11(-0.43%)
Feb 08, 2011 25.41 25.48 25.30 25.46 183,103 +0.05(+0.18%)
Feb 07, 2011 25.39 25.57 25.35 25.41 188,312 +0.07(+0.29%)
Feb 04, 2011 25.13 25.37 25.04 25.34 273,192 +0.25(+0.99%)
Feb 03, 2011 25.05 25.13 24.80 25.09 236,716 +0.02(+0.07%)
Feb 02, 2011 24.90 25.16 24.87 25.08 205,904 +0.09(+0.37%)
Feb 01, 2011 24.58 25.06 24.58 24.98 366,215 +0.58(+2.36%)
Jan 31, 2011 24.35 24.45 24.15 24.41 189,608 +0.11(+0.45%)
Jan 28, 2011 25.03 25.04 24.13 24.30 334,579 -0.61(-2.46%)
Jan 27, 2011 24.77 24.97 24.77 24.91 234,827 +0.27(+1.08%)
Jan 26, 2011 24.56 24.83 24.43 24.65 302,794 +0.14(+0.56%)
Jan 25, 2011 24.61 24.61 24.35 24.51 301,511 -0.20(-0.81%)
Jan 24, 2011 24.35 24.71 24.25 24.71 266,390 +0.40(+1.65%)
Jan 21, 2011 24.61 24.69 24.27 24.31 187,821 -0.12(-0.49%)
Jan 20, 2011 24.54 24.55 24.14 24.43 373,811 -0.38(-1.51%)
Jan 19, 2011 25.14 25.14 24.69 24.80 297,677 -0.41(-1.63%)
Jan 18, 2011 25.11 25.23 25.08 25.21 311,753 +0.10(+0.40%)
Jan 14, 2011 24.74 25.11 24.74 25.11 283,894 +0.40(+1.63%)
Jan 13, 2011 24.69 24.81 24.62 24.71 321,585 +0.00(+0.00%)
Jan 12, 2011 24.52 24.71 24.38 24.71 375,294 +0.35(+1.43%)
Jan 11, 2011 24.45 24.45 24.27 24.36 282,111 +0.04(+0.15%)
Jan 10, 2011 24.15 24.37 23.99 24.33 411,331 +0.10(+0.42%)
Jan 07, 2011 24.33 24.33 23.93 24.22 405,493 -0.06(-0.26%)
Jan 06, 2011 24.12 24.31 24.06 24.29 319,075 +0.22(+0.91%)
Jan 05, 2011 23.75 24.07 23.67 24.07 357,587 +0.30(+1.27%)
Jan 04, 2011 23.94 23.97 23.57 23.77 308,220 -0.08(-0.35%)
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.