Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

123.76 +4.97 (+4.18%)
Official Closing Price Updated: 4:15 PM EST, Feb 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 22.48 22.82 22.37 22.55 332,319 -0.14(-0.61%)
Jul 28, 2011 22.67 22.97 22.55 22.69 706,313 -0.12(-0.52%)
Jul 27, 2011 23.40 23.40 22.77 22.81 430,803 -0.82(-3.46%)
Jul 26, 2011 23.55 23.74 23.54 23.62 775,489 +0.14(+0.59%)
Jul 25, 2011 23.41 23.63 23.36 23.49 951,568 -0.18(-0.78%)
Jul 22, 2011 23.62 23.73 23.35 23.67 1,316,082 +0.40(+1.74%)
Jul 21, 2011 23.15 23.36 22.92 23.26 3,330,741 -0.01(-0.04%)
Jul 20, 2011 23.51 23.58 23.20 23.27 8,864,180 -0.29(-1.25%)
Jul 19, 2011 23.21 23.60 23.21 23.57 141,623 +0.61(+2.68%)
Jul 18, 2011 23.05 23.16 22.76 22.95 81,802 -0.23(-0.99%)
Jul 15, 2011 23.16 23.20 23.00 23.18 60,882 +0.23(+1.00%)
Jul 14, 2011 23.38 23.53 22.88 22.95 100,138 -0.38(-1.61%)
Jul 13, 2011 23.45 23.65 23.25 23.33 193,314 +0.02(+0.07%)
Jul 12, 2011 23.64 23.64 23.28 23.31 425,609 -0.48(-2.03%)
Jul 11, 2011 24.00 24.22 23.73 23.80 109,984 -0.48(-1.97%)
Jul 08, 2011 24.23 24.30 24.00 24.27 155,502 -0.18(-0.74%)
Jul 07, 2011 24.24 24.56 24.23 24.45 322,178 +0.42(+1.74%)
Jul 06, 2011 24.02 24.08 23.88 24.04 95,536 -0.03(-0.11%)
Jul 05, 2011 24.12 24.12 23.93 24.06 131,303 +0.00(+0.00%)
Jul 01, 2011 23.67 24.10 23.61 24.06 306,630 +0.39(+1.67%)
Jun 30, 2011 23.41 23.72 23.37 23.67 149,767 +0.39(+1.66%)
Jun 29, 2011 23.23 23.37 23.11 23.28 160,779 +0.13(+0.56%)
Jun 28, 2011 22.98 23.18 22.95 23.15 77,123 +0.23(+0.99%)
Jun 27, 2011 22.65 23.03 22.58 22.93 135,292 +0.23(+1.01%)
Jun 24, 2011 23.12 23.12 22.63 22.70 169,293 -0.47(-2.02%)
Jun 23, 2011 22.65 23.19 22.51 23.16 236,598 +0.32(+1.41%)
Jun 22, 2011 22.95 23.09 22.83 22.84 289,334 -0.16(-0.68%)
Jun 21, 2011 22.52 23.04 22.44 23.00 185,951 +0.59(+2.62%)
Jun 20, 2011 22.42 22.49 22.27 22.41 284,205 +0.09(+0.41%)
Jun 17, 2011 22.80 22.80 22.29 22.32 346,820 -0.23(-1.01%)
Jun 16, 2011 22.84 22.84 22.37 22.55 466,550 -0.25(-1.08%)
Jun 15, 2011 23.11 23.23 22.74 22.80 669,533 -0.48(-2.04%)
Jun 14, 2011 23.14 23.36 23.14 23.27 370,767 +0.34(+1.48%)
Jun 13, 2011 23.13 23.18 22.86 22.93 529,638 -0.16(-0.67%)
Jun 10, 2011 23.32 23.38 23.01 23.09 355,663 -0.33(-1.41%)
Jun 09, 2011 23.45 23.53 23.29 23.42 206,482 +0.03(+0.12%)
Jun 08, 2011 23.70 23.70 23.33 23.39 257,763 -0.35(-1.47%)
Jun 07, 2011 23.84 23.95 23.73 23.74 247,986 +0.01(+0.04%)
Jun 06, 2011 23.97 23.99 23.72 23.73 182,666 -0.25(-1.03%)
Jun 03, 2011 24.14 24.33 23.94 23.98 125,376 -0.15(-0.61%)
May 24, 2011 24.35 24.39 24.11 24.12 168,271 -0.16(-0.68%)
May 23, 2011 24.41 24.41 24.23 24.29 135,849 -0.45(-1.81%)
May 20, 2011 24.79 24.91 24.65 24.74 97,107 -0.09(-0.37%)
May 19, 2011 24.91 24.91 24.62 24.83 227,698 -0.02(-0.07%)
May 18, 2011 24.49 24.90 24.49 24.85 152,217 +0.38(+1.57%)
May 17, 2011 24.50 24.53 24.23 24.46 385,441 -0.10(-0.41%)
May 16, 2011 24.93 25.06 24.52 24.56 142,236 -0.44(-1.76%)
May 13, 2011 25.28 25.29 24.99 25.00 313,257 -0.39(-1.55%)
May 12, 2011 25.10 25.47 25.02 25.39 203,346 +0.22(+0.88%)
May 11, 2011 25.42 25.52 24.98 25.17 129,750 -0.23(-0.91%)
May 10, 2011 25.20 25.46 25.18 25.40 150,356 +0.23(+0.92%)
May 09, 2011 25.21 25.28 24.98 25.17 115,755 +0.02(+0.06%)
May 06, 2011 25.21 25.47 25.06 25.16 137,002 +0.20(+0.81%)
May 05, 2011 24.80 25.26 24.80 24.96 213,330 +0.02(+0.08%)
May 04, 2011 25.02 25.11 24.66 24.94 559,444 -0.06(-0.23%)
May 03, 2011 25.18 25.24 24.79 24.99 299,168 -0.26(-1.01%)
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.