Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

190.65 -0.35 (-0.18%)
Streaming Delayed Price Updated: 1:11 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 18.09 18.21 17.93 18.03 49,503 -0.17(-0.95%)
Aug 30, 2010 18.47 18.54 18.21 18.21 110,443 -0.29(-1.57%)
Aug 27, 2010 18.39 18.56 17.96 18.50 116,063 +0.25(+1.40%)
Aug 26, 2010 18.49 18.55 18.22 18.24 73,631 -0.18(-0.99%)
Aug 25, 2010 18.20 18.49 18.14 18.43 275,581 +0.10(+0.55%)
Aug 24, 2010 18.35 18.51 18.18 18.33 82,140 -0.30(-1.61%)
Aug 23, 2010 18.92 18.98 18.61 18.63 54,266 -0.23(-1.21%)
Aug 20, 2010 18.69 18.86 18.64 18.85 65,184 +0.15(+0.83%)
Aug 19, 2010 18.78 18.94 18.59 18.70 116,862 -0.15(-0.82%)
Aug 18, 2010 18.72 18.96 18.62 18.85 64,080 +0.11(+0.58%)
Aug 17, 2010 18.63 18.91 18.59 18.74 49,736 +0.25(+1.38%)
Aug 16, 2010 18.38 18.64 18.30 18.49 98,204 +0.01(+0.05%)
Aug 13, 2010 18.46 18.62 18.46 18.48 111,349 -0.02(-0.10%)
Aug 12, 2010 18.35 18.61 18.28 18.50 516,934 -0.35(-1.84%)
Aug 11, 2010 19.02 19.04 18.73 18.84 136,269 -0.60(-3.09%)
Aug 10, 2010 19.56 19.56 19.26 19.45 96,735 -0.27(-1.37%)
Aug 09, 2010 19.72 19.77 19.57 19.72 180,314 +0.11(+0.54%)
Aug 06, 2010 19.40 19.64 19.32 19.61 78,743 -0.02(-0.09%)
Aug 05, 2010 19.65 19.69 19.49 19.63 86,784 -0.12(-0.60%)
Aug 04, 2010 19.63 19.76 19.45 19.75 132,350 +0.19(+0.98%)
Aug 03, 2010 19.70 19.70 19.47 19.55 113,438 -0.06(-0.33%)
Aug 02, 2010 19.49 19.68 19.43 19.62 120,697 +0.34(+1.75%)
Jul 30, 2010 19.06 19.38 18.94 19.28 57,697 -0.02(-0.09%)
Jul 29, 2010 19.55 19.56 19.03 19.30 88,756 -0.13(-0.66%)
Jul 28, 2010 19.69 19.74 19.35 19.43 111,839 -0.24(-1.20%)
Jul 27, 2010 19.82 19.82 19.55 19.66 220,334 -0.05(-0.28%)
Jul 26, 2010 19.56 19.73 19.46 19.72 132,388 +0.18(+0.95%)
Jul 23, 2010 19.33 19.54 19.18 19.53 393,671 +0.17(+0.88%)
Jul 22, 2010 19.08 19.42 19.08 19.36 90,667 +0.56(+2.95%)
Jul 21, 2010 19.31 19.31 18.76 18.81 86,684 -0.44(-2.27%)
Jul 20, 2010 18.79 19.26 18.62 19.24 93,467 +0.17(+0.91%)
Jul 19, 2010 18.82 19.14 18.80 19.07 110,270 +0.27(+1.45%)
Jul 16, 2010 19.36 19.36 18.75 18.80 71,509 -0.62(-3.19%)
Jul 15, 2010 19.37 19.45 19.12 19.42 79,145 +0.03(+0.14%)
Jul 14, 2010 19.35 19.53 19.27 19.39 133,804 +0.10(+0.52%)
Jul 13, 2010 19.10 19.39 19.05 19.29 156,410 +0.36(+1.92%)
Jul 12, 2010 18.76 18.98 18.72 18.93 49,316 +0.18(+0.97%)
Jul 09, 2010 18.56 18.74 18.54 18.74 61,772 +0.18(+0.98%)
Jul 08, 2010 18.78 18.78 18.32 18.56 131,487 +0.08(+0.44%)
Jul 07, 2010 17.81 18.51 17.81 18.48 102,719 +0.76(+4.26%)
Jul 06, 2010 17.97 18.10 17.59 17.72 103,666 +0.02(+0.10%)
Jul 02, 2010 17.83 18.20 17.54 17.71 146,817 -0.08(-0.46%)
Jul 01, 2010 17.75 17.91 17.39 17.79 356,075 +0.02(+0.10%)
Jun 30, 2010 17.99 18.17 17.72 17.77 196,858 -0.23(-1.26%)
Jun 29, 2010 18.50 18.50 17.84 18.00 196,572 -0.85(-4.49%)
Jun 25, 2010 18.87 18.96 18.63 18.84 80,061 +0.01(+0.06%)
Jun 24, 2010 19.23 19.23 18.76 18.83 144,311 -0.47(-2.41%)
Jun 23, 2010 19.40 19.45 19.11 19.30 119,767 -0.01(-0.05%)
Jun 22, 2010 19.67 19.83 19.31 19.31 130,037 -0.29(-1.48%)
Jun 21, 2010 20.05 20.11 19.49 19.60 390,148 -0.19(-0.97%)
Jun 18, 2010 19.79 19.91 19.70 19.79 146,730 -0.01(-0.05%)
Jun 17, 2010 19.85 19.85 19.54 19.80 242,048 +0.05(+0.28%)
Jun 16, 2010 19.64 19.85 19.51 19.74 336,941 +0.04(+0.18%)
Jun 15, 2010 19.15 19.73 19.13 19.71 197,384 +0.74(+3.88%)
Jun 14, 2010 19.09 19.31 18.95 18.97 103,244 +0.04(+0.19%)
Jun 11, 2010 18.56 18.96 18.56 18.93 67,031 +0.20(+1.07%)
Jun 10, 2010 18.41 18.79 18.41 18.73 107,391 +0.55(+3.05%)
Jun 09, 2010 18.41 18.73 18.13 18.18 213,884 -0.12(-0.65%)
Jun 08, 2010 18.33 18.38 18.01 18.30 189,431 -0.01(-0.08%)
Jun 07, 2010 18.91 19.00 18.28 18.31 80,801 -0.51(-2.72%)
Jun 04, 2010 19.09 19.42 18.77 18.83 97,168 -0.75(-3.86%)
Jun 03, 2010 19.38 19.61 19.28 19.58 101,751 +0.29(+1.51%)
Jun 02, 2010 18.80 19.29 18.71 19.29 66,243 +0.55(+2.96%)
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.