Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

128.15 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 22.97 23.17 22.97 22.99 33,523 +0.01(+0.04%)
Jul 30, 2012 23.21 23.26 22.90 22.98 38,935 -0.23(-0.99%)
Jul 27, 2012 22.80 23.28 22.80 23.21 18,882 +0.47(+2.06%)
Jul 26, 2012 22.55 22.77 22.55 22.74 19,663 +0.64(+2.91%)
Jul 25, 2012 21.98 22.30 21.98 22.10 25,467 +0.25(+1.13%)
Jul 24, 2012 22.05 22.05 21.75 21.85 17,597 -0.17(-0.75%)
Jul 23, 2012 21.93 22.10 21.70 22.02 17,880 -0.36(-1.60%)
Jul 20, 2012 22.67 22.70 22.37 22.37 30,015 -0.29(-1.30%)
Jul 19, 2012 22.53 22.75 22.53 22.67 41,482 +0.28(+1.23%)
Jul 18, 2012 21.82 22.52 21.82 22.39 8,131 +0.60(+2.74%)
Jul 17, 2012 21.89 21.89 21.42 21.80 19,848 +0.05(+0.21%)
Jul 16, 2012 21.87 21.87 21.66 21.75 46,868 -0.20(-0.92%)
Jul 13, 2012 21.69 21.97 21.69 21.95 78,007 +0.28(+1.31%)
Jul 12, 2012 21.71 21.75 21.41 21.67 56,463 -0.28(-1.30%)
Jul 11, 2012 22.10 22.20 21.82 21.95 39,035 -0.12(-0.54%)
Jul 10, 2012 22.42 22.42 21.96 22.07 44,062 -0.30(-1.36%)
Jul 09, 2012 22.60 22.64 22.30 22.38 24,152 -0.26(-1.13%)
Jul 06, 2012 23.05 23.05 22.49 22.63 13,306 -0.66(-2.84%)
Jul 05, 2012 23.23 23.31 23.06 23.29 57,164 +0.01(+0.04%)
Jul 03, 2012 23.02 23.30 23.02 23.28 17,102 +0.23(+0.99%)
Jul 02, 2012 23.25 23.25 22.94 23.05 54,380 -0.06(-0.28%)
Jun 29, 2012 22.75 23.13 22.72 23.12 49,463 +0.93(+4.18%)
Jun 28, 2012 22.43 22.43 22.03 22.19 25,090 -0.39(-1.74%)
Jun 27, 2012 22.40 22.64 22.40 22.59 20,119 +0.22(+0.98%)
Jun 26, 2012 22.34 22.40 22.15 22.37 8,985 +0.13(+0.57%)
Jun 25, 2012 22.59 22.59 22.19 22.24 28,068 -0.56(-2.45%)
Jun 22, 2012 22.65 22.80 22.60 22.80 17,639 +0.28(+1.22%)
Jun 21, 2012 23.31 23.31 22.52 22.52 66,697 -0.80(-3.42%)
Jun 20, 2012 23.27 23.41 23.22 23.32 54,493 +0.02(+0.10%)
Jun 19, 2012 23.19 23.38 23.18 23.30 34,227 +0.24(+1.06%)
Jun 18, 2012 22.76 23.14 22.76 23.05 27,052 +0.16(+0.68%)
Jun 15, 2012 22.63 22.90 22.63 22.90 26,371 +0.38(+1.67%)
Jun 14, 2012 22.48 22.60 22.37 22.52 29,635 +0.00(+0.00%)
Jun 13, 2012 22.61 22.79 22.48 22.52 49,439 -0.15(-0.65%)
Jun 12, 2012 22.39 22.68 22.32 22.67 17,503 +0.36(+1.60%)
Jun 11, 2012 22.93 22.93 22.29 22.31 15,161 -0.42(-1.86%)
Jun 08, 2012 22.39 22.77 22.39 22.73 28,200 +0.21(+0.94%)
Jun 07, 2012 22.97 22.98 22.51 22.52 69,741 -0.19(-0.85%)
Jun 06, 2012 22.26 22.72 22.26 22.71 109,876 +0.64(+2.91%)
Jun 05, 2012 21.65 22.11 21.65 22.07 38,493 +0.35(+1.61%)
Jun 04, 2012 21.71 21.84 21.48 21.72 213,838 +0.08(+0.38%)
Jun 01, 2012 21.89 22.00 21.64 21.64 68,357 -0.71(-3.16%)
May 31, 2012 22.47 22.47 22.09 22.35 138,053 -0.15(-0.65%)
May 30, 2012 22.48 22.57 22.42 22.49 13,621 -0.40(-1.76%)
May 29, 2012 22.84 23.02 22.72 22.90 19,814 +0.28(+1.26%)
May 25, 2012 22.49 22.72 22.49 22.61 14,150 +0.10(+0.45%)
May 24, 2012 22.83 22.83 22.38 22.51 34,069 -0.37(-1.60%)
May 23, 2012 22.53 22.88 22.42 22.88 37,132 +0.07(+0.32%)
May 22, 2012 22.80 22.95 22.70 22.81 46,303 -0.14(-0.60%)
May 21, 2012 22.37 22.95 22.30 22.94 132,554 +0.59(+2.65%)
May 18, 2012 22.96 22.96 22.35 22.35 49,682 -0.48(-2.11%)
May 17, 2012 23.26 23.30 22.83 22.83 72,465 -0.43(-1.85%)
May 16, 2012 23.62 23.69 23.26 23.26 34,565 -0.28(-1.21%)
May 15, 2012 23.78 23.92 23.53 23.55 22,237 -0.05(-0.19%)
May 14, 2012 23.49 23.75 23.48 23.60 85,728 -0.14(-0.58%)
May 11, 2012 23.57 23.95 23.57 23.73 36,132 +0.07(+0.31%)
May 10, 2012 24.04 24.04 23.56 23.66 48,429 -0.28(-1.18%)
May 09, 2012 23.66 24.01 23.58 23.94 96,429 -0.09(-0.39%)
May 08, 2012 23.86 24.04 23.57 24.04 111,492 -0.06(-0.27%)
May 07, 2012 24.10 24.21 24.03 24.10 41,849 -0.16(-0.68%)
May 04, 2012 24.70 24.70 24.22 24.27 48,891 -0.56(-2.25%)
May 03, 2012 25.29 25.29 24.80 24.82 50,532 -0.49(-1.92%)
May 02, 2012 25.11 25.31 25.05 25.31 78,933 -0.03(-0.12%)
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.