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 (%)
Jun 30, 2011 23.37 23.68 23.33 23.63 150,035 +0.38(+1.66%)
Jun 29, 2011 23.19 23.32 23.07 23.24 161,067 +0.13(+0.56%)
Jun 28, 2011 22.94 23.14 22.91 23.11 77,261 +0.23(+0.99%)
Jun 27, 2011 22.61 22.98 22.54 22.88 135,534 +0.23(+1.01%)
Jun 24, 2011 23.08 23.08 22.59 22.66 169,596 -0.47(-2.02%)
Jun 23, 2011 22.61 23.15 22.47 23.12 237,022 +0.32(+1.41%)
Jun 22, 2011 22.91 23.05 22.79 22.80 289,852 -0.16(-0.68%)
Jun 21, 2011 22.48 23.00 22.40 22.96 186,284 +0.59(+2.62%)
Jun 20, 2011 22.38 22.45 22.23 22.37 284,713 +0.09(+0.41%)
Jun 17, 2011 22.76 22.76 22.25 22.28 347,441 -0.23(-1.01%)
Jun 16, 2011 22.80 22.80 22.33 22.51 467,385 -0.25(-1.08%)
Jun 15, 2011 23.07 23.18 22.70 22.76 670,732 -0.47(-2.04%)
Jun 14, 2011 23.10 23.32 23.10 23.23 371,431 +0.34(+1.48%)
Jun 13, 2011 23.08 23.14 22.82 22.89 530,586 -0.16(-0.67%)
Jun 10, 2011 23.28 23.34 22.97 23.05 356,300 -0.33(-1.41%)
Jun 09, 2011 23.40 23.49 23.25 23.38 206,852 +0.03(+0.12%)
Jun 08, 2011 23.66 23.66 23.29 23.35 258,224 -0.35(-1.47%)
Jun 07, 2011 23.80 23.91 23.69 23.70 248,430 +0.01(+0.04%)
Jun 06, 2011 23.93 23.94 23.68 23.69 182,993 -0.25(-1.03%)
Jun 03, 2011 24.10 24.28 23.90 23.93 125,601 -0.15(-0.61%)
May 24, 2011 24.31 24.34 24.07 24.08 168,573 -0.16(-0.68%)
May 23, 2011 24.36 24.36 24.19 24.24 136,092 -0.45(-1.81%)
May 20, 2011 24.75 24.87 24.60 24.69 97,281 -0.09(-0.37%)
May 19, 2011 24.87 24.87 24.57 24.78 228,106 -0.02(-0.07%)
May 18, 2011 24.45 24.85 24.45 24.80 152,490 +0.38(+1.57%)
May 17, 2011 24.45 24.48 24.19 24.42 386,131 -0.10(-0.41%)
May 16, 2011 24.88 25.01 24.47 24.52 142,491 -0.44(-1.76%)
May 13, 2011 25.24 25.25 24.95 24.96 313,818 -0.39(-1.55%)
May 12, 2011 25.06 25.42 24.97 25.35 203,710 +0.22(+0.88%)
May 11, 2011 25.38 25.48 24.94 25.13 129,982 -0.23(-0.91%)
May 10, 2011 25.16 25.42 25.13 25.36 150,625 +0.23(+0.92%)
May 09, 2011 25.17 25.23 24.93 25.13 115,962 +0.02(+0.06%)
May 06, 2011 25.17 25.43 25.01 25.11 137,247 +0.20(+0.81%)
May 05, 2011 24.76 25.22 24.76 24.91 213,712 +0.02(+0.08%)
May 04, 2011 24.97 25.07 24.62 24.89 560,445 -0.06(-0.23%)
May 03, 2011 25.13 25.20 24.75 24.95 299,703 -0.26(-1.01%)
May 02, 2011 25.25 25.47 25.18 25.20 214,590 -0.16(-0.61%)
Apr 29, 2011 25.35 25.40 25.27 25.36 237,143 -0.04(-0.14%)
Apr 28, 2011 25.36 25.46 25.27 25.39 305,438 -0.04(-0.14%)
Apr 27, 2011 25.40 25.46 25.18 25.43 187,724 +0.07(+0.29%)
Apr 26, 2011 25.22 25.42 25.16 25.36 175,670 +0.22(+0.87%)
Apr 25, 2011 25.17 25.18 25.03 25.14 262,457 +0.10(+0.40%)
Apr 21, 2011 25.11 25.11 24.94 25.04 257,017 +0.09(+0.35%)
Apr 20, 2011 24.63 24.97 24.63 24.95 152,411 +0.78(+3.23%)
Apr 19, 2011 24.18 24.19 23.96 24.17 139,405 +0.05(+0.23%)
Apr 18, 2011 24.09 24.13 23.83 24.12 206,288 -0.33(-1.35%)
Apr 15, 2011 24.35 24.47 24.14 24.45 147,563 -0.02(-0.07%)
Apr 14, 2011 24.27 24.47 24.13 24.46 129,244 +0.03(+0.11%)
Apr 13, 2011 24.40 24.51 24.25 24.44 149,406 +0.26(+1.10%)
Apr 12, 2011 24.26 24.26 24.01 24.17 268,259 -0.24(-0.97%)
Apr 11, 2011 24.55 24.63 24.30 24.41 227,900 -0.05(-0.19%)
Apr 08, 2011 24.76 24.77 24.35 24.45 300,798 -0.14(-0.56%)
Apr 07, 2011 24.64 24.73 24.37 24.59 160,334 -0.05(-0.19%)
Apr 06, 2011 24.68 24.77 24.45 24.64 252,366 +0.13(+0.52%)
Apr 05, 2011 24.54 24.69 24.46 24.51 256,907 +0.01(+0.04%)
Apr 04, 2011 24.72 24.72 24.39 24.50 205,781 -0.12(-0.48%)
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.