Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

112.67 +3.68 (+3.37%)
Streaming Delayed Price Updated: 2:56 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 22.57 22.63 22.37 22.43 41,784 -0.14(-0.61%)
Oct 26, 2012 22.62 22.57 22.57 22.57 24,700 -0.07(-0.33%)
Oct 25, 2012 22.65 22.71 22.49 22.64 60,937 +0.15(+0.66%)
Oct 24, 2012 22.83 22.83 22.48 22.49 61,736 -0.24(-1.06%)
Oct 23, 2012 22.47 22.79 22.47 22.73 21,023 +0.07(+0.33%)
Oct 19, 2012 23.14 23.14 22.65 22.66 32,231 -0.54(-2.33%)
Oct 18, 2012 23.29 23.37 23.12 23.20 45,772 -0.13(-0.57%)
Oct 17, 2012 23.36 23.43 23.25 23.33 23,101 -0.22(-0.94%)
Oct 16, 2012 23.22 23.59 23.21 23.56 25,570 +0.39(+1.67%)
Oct 15, 2012 23.07 23.17 22.97 23.17 19,154 +0.17(+0.72%)
Oct 12, 2012 23.06 23.11 22.92 23.00 48,092 -0.08(-0.37%)
Oct 11, 2012 23.16 23.29 23.03 23.09 65,812 +0.09(+0.41%)
Oct 10, 2012 23.14 23.23 22.97 22.99 69,176 -0.26(-1.11%)
Oct 09, 2012 23.66 23.66 23.22 23.25 53,843 -0.48(-2.02%)
Oct 08, 2012 23.74 23.84 23.69 23.73 21,846 -0.13(-0.54%)
Oct 05, 2012 24.10 24.19 23.86 23.86 23,938 -0.11(-0.46%)
Oct 04, 2012 23.92 23.99 23.73 23.97 15,754 +0.09(+0.39%)
Oct 03, 2012 23.96 23.99 23.82 23.88 12,017 -0.04(-0.15%)
Oct 02, 2012 23.93 23.93 23.78 23.92 82,923 +0.14(+0.58%)
Oct 01, 2012 23.92 24.03 23.71 23.78 158,838 -0.04(-0.16%)
Sep 28, 2012 23.84 23.94 23.81 23.81 28,087 -0.08(-0.35%)
Sep 27, 2012 23.57 23.93 23.57 23.90 16,357 +0.40(+1.69%)
Sep 26, 2012 23.65 23.65 23.28 23.50 51,657 -0.17(-0.70%)
Sep 25, 2012 24.16 24.18 23.67 23.67 66,435 -0.34(-1.42%)
Sep 24, 2012 24.10 24.10 23.94 24.01 52,923 -0.24(-0.99%)
Sep 21, 2012 24.41 24.50 24.25 24.25 155,435 +0.04(+0.16%)
Sep 20, 2012 24.22 24.25 24.10 24.21 23,693 -0.16(-0.64%)
Sep 19, 2012 24.35 24.43 24.35 24.37 64,397 +0.01(+0.04%)
Sep 18, 2012 24.44 24.48 24.34 24.36 46,685 -0.05(-0.19%)
Sep 17, 2012 24.59 24.59 24.34 24.40 43,134 -0.20(-0.82%)
Sep 14, 2012 24.38 24.73 24.38 24.61 115,645 +0.27(+1.09%)
Sep 13, 2012 24.07 24.44 23.99 24.34 35,694 +0.28(+1.14%)
Sep 12, 2012 24.11 24.20 24.03 24.06 19,799 +0.03(+0.11%)
Sep 11, 2012 24.02 24.13 23.93 24.04 37,140 +0.06(+0.27%)
Sep 10, 2012 24.20 24.25 23.97 23.97 14,511 -0.30(-1.25%)
Sep 07, 2012 24.20 24.32 24.16 24.28 362,654 -0.08(-0.34%)
Sep 06, 2012 23.96 24.38 23.96 24.36 21,024 +0.73(+3.07%)
Sep 05, 2012 23.65 23.73 23.54 23.63 12,861 -0.05(-0.19%)
Sep 04, 2012 23.72 23.79 23.45 23.68 14,401 -0.12(-0.50%)
Aug 31, 2012 23.76 23.84 23.61 23.80 23,844 +0.21(+0.90%)
Aug 30, 2012 23.83 23.83 23.56 23.59 48,007 -0.37(-1.53%)
Aug 29, 2012 23.94 24.01 23.83 23.95 14,413 +0.02(+0.10%)
Aug 27, 2012 24.05 24.06 23.89 23.93 19,020 -0.09(-0.36%)
Aug 24, 2012 23.90 24.06 23.80 24.02 38,981 -0.02(-0.08%)
Aug 23, 2012 24.20 24.21 23.95 24.04 21,228 -0.26(-1.06%)
Aug 22, 2012 24.23 24.33 24.11 24.29 52,599 -0.01(-0.06%)
Aug 21, 2012 24.55 24.55 24.23 24.31 21,895 -0.02(-0.10%)
Aug 20, 2012 24.45 24.45 24.25 24.33 45,113 -0.18(-0.75%)
Aug 17, 2012 24.52 24.53 24.43 24.51 186,839 -0.03(-0.11%)
Aug 16, 2012 24.18 24.55 24.18 24.54 28,070 +0.45(+1.87%)
Aug 15, 2012 23.96 24.15 23.96 24.09 18,634 +0.17(+0.69%)
Aug 14, 2012 24.19 24.19 23.88 23.93 18,354 -0.19(-0.80%)
Aug 13, 2012 24.21 24.27 24.01 24.12 11,620 -0.16(-0.64%)
Aug 10, 2012 24.12 24.28 24.06 24.28 48,124 +0.13(+0.53%)
Aug 09, 2012 24.09 24.22 24.05 24.15 25,930 +0.07(+0.30%)
Aug 08, 2012 23.96 24.16 23.96 24.07 23,078 +0.07(+0.31%)
Aug 07, 2012 23.79 24.10 23.79 24.00 10,031 +0.39(+1.67%)
Aug 06, 2012 23.50 23.72 23.50 23.60 29,527 +0.24(+1.02%)
Aug 03, 2012 23.20 23.46 23.13 23.37 19,956 +0.51(+2.25%)
Aug 02, 2012 22.73 23.09 22.69 22.85 15,880 -0.12(-0.52%)
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.