Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

187.16 +1.41 (+0.76%)
Official Closing Price Updated: 4:15 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 25.51 25.64 25.47 25.49 20,324 +0.05(+0.18%)
Jan 30, 2013 25.47 25.60 25.41 25.45 84,178 -0.03(-0.11%)
Jan 29, 2013 25.59 25.59 25.38 25.47 53,173 -0.30(-1.18%)
Jan 28, 2013 25.81 25.86 25.72 25.78 47,651 +0.06(+0.22%)
Jan 25, 2013 25.57 25.76 25.57 25.72 26,262 +0.27(+1.05%)
Jan 24, 2013 25.28 25.65 25.28 25.46 36,064 +0.05(+0.18%)
Jan 23, 2013 25.42 25.49 25.37 25.41 20,120 +0.06(+0.25%)
Jan 22, 2013 25.33 25.34 25.15 25.34 46,977 +0.06(+0.26%)
Jan 18, 2013 25.26 25.31 25.18 25.28 13,610 -0.06(-0.22%)
Jan 17, 2013 25.15 25.35 25.15 25.34 114,615 +0.30(+1.18%)
Jan 16, 2013 24.93 25.11 24.93 25.04 18,597 +0.07(+0.30%)
Jan 15, 2013 24.90 24.99 24.82 24.97 16,777 -0.01(-0.04%)
Jan 14, 2013 24.86 25.01 24.76 24.97 54,060 +0.06(+0.24%)
Jan 11, 2013 24.86 24.93 24.82 24.92 20,717 +0.10(+0.40%)
Jan 10, 2013 24.74 24.83 24.61 24.82 26,918 +0.19(+0.79%)
Jan 09, 2013 24.55 24.66 24.54 24.62 45,181 +0.19(+0.79%)
Jan 08, 2013 24.61 24.61 24.33 24.43 7,576 -0.16(-0.64%)
Jan 07, 2013 24.49 24.61 24.49 24.59 42,167 -0.01(-0.04%)
Jan 04, 2013 24.59 24.65 24.48 24.60 15,703 +0.07(+0.29%)
Jan 03, 2013 24.72 24.79 24.48 24.52 18,454 -0.24(-0.96%)
Jan 02, 2013 24.55 24.76 24.40 24.76 33,830 +0.91(+3.83%)
Dec 31, 2012 23.48 23.89 23.40 23.85 32,700 +0.37(+1.57%)
Dec 28, 2012 23.61 23.68 23.46 23.48 23,432 -0.28(-1.17%)
Dec 27, 2012 23.86 23.86 23.41 23.76 22,668 -0.04(-0.16%)
Dec 26, 2012 23.89 24.01 23.77 23.79 10,164 -0.05(-0.19%)
Dec 24, 2012 23.84 23.89 23.78 23.84 16,159 -0.12(-0.50%)
Dec 21, 2012 23.88 24.03 23.86 23.96 30,128 -0.52(-2.14%)
Dec 20, 2012 24.43 24.48 24.29 24.48 10,903 +0.05(+0.21%)
Dec 19, 2012 24.46 24.63 24.43 24.43 33,300 +0.05(+0.19%)
Dec 18, 2012 24.04 24.41 24.02 24.38 18,594 +0.44(+1.82%)
Dec 17, 2012 23.87 23.95 23.80 23.95 86,477 +0.12(+0.50%)
Dec 14, 2012 23.85 23.95 23.74 23.83 33,359 -0.03(-0.12%)
Dec 13, 2012 23.99 24.21 23.80 23.86 58,659 -0.11(-0.46%)
Dec 12, 2012 24.13 24.14 23.95 23.97 21,318 -0.09(-0.38%)
Dec 11, 2012 23.81 24.12 23.81 24.06 42,445 +0.34(+1.41%)
Dec 10, 2012 23.62 23.76 23.62 23.72 35,767 +0.20(+0.85%)
Dec 07, 2012 23.56 23.56 23.40 23.52 20,838 +0.04(+0.16%)
Dec 06, 2012 23.25 23.51 23.25 23.49 50,864 +0.29(+1.23%)
Dec 05, 2012 23.20 23.31 23.02 23.20 18,594 +0.00(+0.00%)
Dec 04, 2012 23.07 23.25 23.05 23.20 117,706 +0.06(+0.28%)
Nov 30, 2012 23.17 23.17 23.06 23.14 78,590 -0.09(-0.40%)
Nov 29, 2012 23.21 23.35 23.19 23.23 7,324 +0.17(+0.76%)
Nov 28, 2012 22.68 23.05 22.57 23.05 4,195 +0.17(+0.76%)
Nov 27, 2012 22.97 23.03 22.82 22.88 10,641 -0.14(-0.59%)
Nov 26, 2012 22.93 23.02 22.84 23.02 13,990 +0.08(+0.36%)
Nov 23, 2012 22.65 22.95 22.65 22.93 5,471 +0.48(+2.13%)
Nov 21, 2012 22.36 22.46 22.35 22.46 9,281 +0.17(+0.74%)
Nov 20, 2012 22.38 22.38 22.18 22.29 16,450 -0.11(-0.49%)
Nov 19, 2012 22.23 22.41 22.20 22.40 19,925 +0.38(+1.71%)
Nov 16, 2012 22.10 22.10 21.71 22.02 15,682 -0.03(-0.13%)
Nov 15, 2012 22.08 22.17 21.96 22.05 39,655 +0.04(+0.19%)
Nov 14, 2012 22.35 22.39 21.96 22.01 63,872 -0.20(-0.90%)
Nov 13, 2012 22.27 22.44 22.21 22.21 37,698 -0.21(-0.94%)
Nov 12, 2012 22.52 22.52 22.35 22.42 12,073 -0.04(-0.16%)
Nov 09, 2012 22.36 22.71 22.36 22.46 33,834 +0.01(+0.04%)
Nov 08, 2012 22.74 22.80 22.45 22.45 26,304 -0.25(-1.10%)
Nov 07, 2012 23.08 23.08 22.65 22.70 37,698 -0.59(-2.53%)
Nov 06, 2012 23.08 23.39 23.08 23.29 30,778 +0.29(+1.24%)
Nov 05, 2012 22.75 23.06 22.75 23.00 20,368 +0.22(+0.97%)
Nov 02, 2012 23.09 23.09 22.78 22.78 16,528 -0.24(-1.04%)
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.