Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

190.70 -0.30 (-0.16%)
Streaming Delayed Price Updated: 1:44 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 25.35 25.35 24.93 25.12 182,894 -0.14(-0.55%)
Feb 25, 2011 25.02 25.29 24.97 25.26 329,139 +0.52(+2.11%)
Feb 24, 2011 24.50 25.07 24.37 24.74 221,765 +0.26(+1.08%)
Feb 23, 2011 24.88 24.90 24.24 24.47 266,133 -0.47(-1.87%)
Feb 22, 2011 25.52 25.57 24.89 24.94 307,943 -0.95(-3.67%)
Feb 18, 2011 25.92 25.97 25.81 25.89 201,029 +0.03(+0.11%)
Feb 17, 2011 25.61 25.92 25.57 25.86 160,786 +0.14(+0.53%)
Feb 16, 2011 25.63 25.78 25.57 25.72 270,097 +0.26(+1.04%)
Feb 15, 2011 25.58 25.60 25.36 25.46 286,514 -0.14(-0.55%)
Feb 14, 2011 25.55 25.78 25.55 25.60 191,196 +0.12(+0.48%)
Feb 11, 2011 25.29 25.53 25.12 25.48 203,250 +0.16(+0.61%)
Feb 10, 2011 24.97 25.51 24.91 25.32 293,312 +0.04(+0.14%)
Feb 09, 2011 25.39 25.49 25.18 25.29 219,156 -0.11(-0.43%)
Feb 08, 2011 25.34 25.41 25.23 25.39 183,576 +0.05(+0.18%)
Feb 07, 2011 25.32 25.50 25.29 25.35 188,798 +0.07(+0.29%)
Feb 04, 2011 25.07 25.30 24.98 25.28 273,897 +0.25(+0.99%)
Feb 03, 2011 24.98 25.07 24.74 25.03 237,326 +0.02(+0.07%)
Feb 02, 2011 24.84 25.09 24.81 25.01 206,436 +0.09(+0.37%)
Feb 01, 2011 24.52 24.99 24.52 24.92 367,160 +0.58(+2.36%)
Jan 31, 2011 24.29 24.39 24.09 24.34 190,097 +0.11(+0.45%)
Jan 28, 2011 24.97 24.97 24.07 24.24 335,442 -0.61(-2.46%)
Jan 27, 2011 24.71 24.90 24.70 24.85 235,433 +0.26(+1.08%)
Jan 26, 2011 24.50 24.76 24.36 24.58 303,575 +0.14(+0.56%)
Jan 25, 2011 24.55 24.55 24.29 24.45 302,289 -0.20(-0.81%)
Jan 24, 2011 24.29 24.65 24.19 24.64 267,077 +0.40(+1.65%)
Jan 21, 2011 24.55 24.63 24.21 24.24 188,305 -0.12(-0.49%)
Jan 20, 2011 24.47 24.49 24.08 24.36 374,776 -0.37(-1.51%)
Jan 19, 2011 25.08 25.08 24.63 24.74 298,445 -0.41(-1.63%)
Jan 18, 2011 25.05 25.17 25.01 25.15 312,557 +0.10(+0.40%)
Jan 14, 2011 24.67 25.05 24.67 25.05 284,627 +0.40(+1.63%)
Jan 13, 2011 24.63 24.75 24.56 24.65 322,414 +0.00(+0.00%)
Jan 12, 2011 24.45 24.65 24.32 24.65 376,263 +0.35(+1.43%)
Jan 11, 2011 24.39 24.39 24.21 24.30 282,839 +0.04(+0.15%)
Jan 10, 2011 24.09 24.31 23.92 24.26 412,392 +0.10(+0.42%)
Jan 07, 2011 24.26 24.26 23.87 24.16 406,539 -0.06(-0.26%)
Jan 06, 2011 24.06 24.24 23.99 24.23 319,898 +0.22(+0.91%)
Jan 05, 2011 23.69 24.01 23.61 24.01 358,510 +0.30(+1.27%)
Jan 04, 2011 23.88 23.91 23.51 23.71 309,015 -0.08(-0.35%)
Jan 03, 2011 23.70 24.03 23.70 23.79 278,919 +0.31(+1.32%)
Dec 31, 2010 23.53 23.55 23.36 23.48 211,254 -0.09(-0.39%)
Dec 30, 2010 23.61 23.61 23.52 23.57 92,484 -0.03(-0.12%)
Dec 29, 2010 23.62 23.65 23.55 23.60 191,407 +0.03(+0.12%)
Dec 28, 2010 23.69 23.71 23.46 23.57 261,451 -0.08(-0.35%)
Dec 27, 2010 23.59 23.69 23.33 23.65 77,084 +0.06(+0.27%)
Dec 23, 2010 23.65 23.65 23.53 23.59 98,862 -0.09(-0.39%)
Dec 22, 2010 23.69 23.69 23.57 23.68 181,027 -0.05(-0.23%)
Dec 21, 2010 23.58 23.73 23.58 23.73 148,896 +0.27(+1.16%)
Dec 20, 2010 23.65 23.65 23.32 23.46 201,859 -0.08(-0.35%)
Dec 17, 2010 23.54 23.66 23.51 23.54 118,871 +0.07(+0.31%)
Dec 16, 2010 23.27 23.50 23.24 23.47 312,620 +0.21(+0.90%)
Dec 15, 2010 23.47 23.56 23.20 23.26 188,778 -0.23(-0.97%)
Dec 14, 2010 23.58 23.62 23.43 23.49 134,371 -0.03(-0.12%)
Dec 13, 2010 23.80 23.80 23.51 23.51 134,980 -0.18(-0.77%)
Dec 10, 2010 23.65 23.71 23.55 23.70 152,049 +0.15(+0.62%)
Dec 09, 2010 23.72 23.72 23.47 23.55 118,306 -0.06(-0.27%)
Dec 08, 2010 23.53 23.62 23.39 23.61 161,547 +0.15(+0.66%)
Dec 07, 2010 23.72 23.79 23.44 23.46 477,296 +0.05(+0.19%)
Dec 06, 2010 23.47 23.48 23.33 23.41 278,830 -0.05(-0.23%)
Dec 03, 2010 23.27 23.51 23.20 23.47 314,802 +0.14(+0.59%)
Dec 02, 2010 23.01 23.36 23.00 23.33 642,430 +0.36(+1.59%)
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.