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 (%)
Jan 31, 2012 24.38 24.38 24.06 24.22 59,310 +0.03(+0.11%)
Jan 30, 2012 24.05 24.24 23.86 24.19 68,963 -0.05(-0.23%)
Jan 27, 2012 24.01 24.30 24.01 24.25 86,083 +0.17(+0.69%)
Jan 26, 2012 24.40 24.49 23.99 24.08 69,330 -0.26(-1.06%)
Jan 25, 2012 24.30 24.37 24.04 24.34 56,995 +0.25(+1.03%)
Jan 24, 2012 23.93 24.13 23.89 24.09 77,157 +0.08(+0.34%)
Jan 23, 2012 24.10 24.16 23.85 24.01 43,308 -0.09(-0.38%)
Jan 20, 2012 24.03 24.14 24.01 24.10 75,497 -0.03(-0.11%)
Jan 19, 2012 23.97 24.21 23.97 24.13 65,701 +0.31(+1.31%)
Jan 18, 2012 23.30 23.82 23.30 23.82 110,092 +0.65(+2.81%)
Jan 17, 2012 23.22 23.32 23.13 23.16 33,850 +0.19(+0.83%)
Jan 13, 2012 23.15 23.15 22.88 22.97 25,652 -0.32(-1.37%)
Jan 12, 2012 23.21 23.31 23.06 23.29 67,286 +0.11(+0.49%)
Jan 11, 2012 23.15 23.22 23.10 23.18 132,622 +0.09(+0.38%)
Jan 10, 2012 23.12 23.23 23.05 23.09 23,672 +0.19(+0.84%)
Jan 09, 2012 22.79 22.95 22.72 22.90 13,975 +0.18(+0.78%)
Jan 06, 2012 22.69 22.76 22.58 22.72 30,445 +0.05(+0.23%)
Jan 05, 2012 22.36 22.68 22.36 22.67 58,964 +0.28(+1.27%)
Jan 04, 2012 22.36 22.43 22.22 22.38 37,290 +0.25(+1.12%)
Dec 30, 2011 22.18 22.26 22.14 22.14 34,744 -0.05(-0.21%)
Dec 29, 2011 22.03 22.19 22.01 22.18 47,909 +0.18(+0.83%)
Dec 28, 2011 22.24 22.28 21.96 22.00 40,969 -0.30(-1.36%)
Dec 27, 2011 22.32 22.41 22.27 22.30 31,845 +0.00(+0.00%)
Dec 23, 2011 22.13 22.30 22.11 22.30 26,926 +0.71(+3.27%)
Dec 21, 2011 21.94 21.94 21.27 21.59 102,852 -0.40(-1.84%)
Dec 20, 2011 21.52 22.05 21.52 22.00 54,953 +0.82(+3.86%)
Dec 19, 2011 21.66 21.66 21.13 21.18 52,791 -0.39(-1.83%)
Dec 16, 2011 21.56 21.86 21.50 21.58 67,246 +0.13(+0.60%)
Dec 15, 2011 21.78 21.78 21.43 21.45 63,295 -0.09(-0.43%)
Dec 14, 2011 21.92 21.92 21.42 21.54 161,505 -0.47(-2.13%)
Dec 13, 2011 22.60 22.60 21.91 22.01 82,859 -0.35(-1.57%)
Dec 12, 2011 22.49 22.49 22.16 22.36 23,964 -0.41(-1.81%)
Dec 09, 2011 22.37 22.82 22.31 22.77 37,378 +0.47(+2.11%)
Dec 08, 2011 22.67 22.80 22.29 22.30 47,427 -0.57(-2.49%)
Dec 07, 2011 22.71 22.90 22.46 22.87 37,231 +0.06(+0.28%)
Dec 06, 2011 22.93 22.96 22.74 22.81 208,343 -0.12(-0.52%)
Dec 05, 2011 22.83 23.09 22.81 22.93 15,992 +0.33(+1.46%)
Dec 02, 2011 22.96 22.98 22.59 22.59 53,064 -0.17(-0.73%)
Dec 01, 2011 22.60 22.84 22.56 22.76 101,250 +0.12(+0.53%)
Nov 30, 2011 22.24 22.67 22.20 22.64 70,418 +1.05(+4.85%)
Nov 29, 2011 21.76 21.90 21.54 21.59 62,394 -0.10(-0.47%)
Nov 28, 2011 21.55 21.78 21.53 21.70 142,789 +0.71(+3.38%)
Nov 25, 2011 21.05 21.28 20.98 20.99 21,239 -0.15(-0.71%)
Nov 23, 2011 21.54 21.54 21.14 21.14 52,075 -0.58(-2.66%)
Nov 22, 2011 21.80 21.95 21.52 21.71 28,100 -0.10(-0.46%)
Nov 21, 2011 21.88 21.92 21.54 21.81 113,149 -0.40(-1.82%)
Nov 18, 2011 22.55 22.55 22.17 22.22 43,779 -0.25(-1.10%)
Nov 17, 2011 23.17 23.17 22.27 22.47 62,690 -0.78(-3.36%)
Nov 16, 2011 23.30 23.63 23.18 23.25 93,230 -0.25(-1.05%)
Nov 15, 2011 23.07 23.63 23.07 23.49 45,843 +0.28(+1.23%)
Nov 14, 2011 23.41 23.46 23.15 23.21 79,808 -0.20(-0.86%)
Nov 11, 2011 23.01 23.51 23.01 23.41 81,149 +0.58(+2.53%)
Nov 10, 2011 22.95 22.95 22.53 22.83 32,134 +0.12(+0.53%)
Nov 09, 2011 23.10 23.14 22.65 22.71 111,111 -1.01(-4.26%)
Nov 08, 2011 23.69 23.74 23.41 23.72 33,777 +0.28(+1.17%)
Nov 07, 2011 23.41 23.47 23.08 23.45 40,965 +0.00(+0.00%)
Nov 04, 2011 23.13 23.49 23.02 23.45 57,227 +0.15(+0.63%)
Nov 03, 2011 22.88 23.37 22.54 23.30 69,891 +0.63(+2.79%)
Nov 02, 2011 22.70 22.82 22.49 22.67 66,576 +0.28(+1.27%)
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.