Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

119.58 +0.09 (+0.08%)
Official Closing Price Updated: 4:15 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 25.15 25.23 25.12 25.16 52,814 -0.03(-0.11%)
Apr 27, 2012 25.27 25.30 25.06 25.19 26,431 -0.07(-0.28%)
Apr 26, 2012 24.94 25.28 24.94 25.26 24,037 +0.36(+1.46%)
Apr 25, 2012 24.71 24.91 24.70 24.90 23,236 +0.49(+1.99%)
Apr 24, 2012 24.69 24.69 24.36 24.41 43,274 -0.28(-1.12%)
Apr 23, 2012 24.66 24.71 24.41 24.69 98,925 -0.27(-1.07%)
Apr 20, 2012 25.26 25.26 24.94 24.95 31,677 -0.31(-1.23%)
Apr 19, 2012 25.40 25.77 25.16 25.27 14,976 -0.24(-0.94%)
Apr 18, 2012 25.41 25.58 25.41 25.50 32,165 -0.07(-0.27%)
Apr 17, 2012 25.41 25.67 25.41 25.57 48,246 +0.41(+1.63%)
Apr 16, 2012 25.34 25.38 24.98 25.16 31,794 -0.04(-0.15%)
Apr 13, 2012 25.47 25.50 25.20 25.20 39,934 -0.42(-1.65%)
Apr 12, 2012 25.28 25.64 25.28 25.62 17,262 +0.39(+1.56%)
Apr 11, 2012 25.27 25.41 25.17 25.23 36,441 +0.19(+0.77%)
Apr 10, 2012 25.49 25.55 24.98 25.04 120,761 -0.43(-1.69%)
Apr 09, 2012 25.46 25.56 25.29 25.47 25,233 -0.32(-1.25%)
Apr 05, 2012 25.66 25.80 25.66 25.79 26,784 -0.02(-0.07%)
Apr 04, 2012 25.97 26.01 25.65 25.81 19,394 -0.44(-1.68%)
Apr 03, 2012 26.45 26.45 26.17 26.25 10,975 -0.26(-0.97%)
Apr 02, 2012 26.29 26.55 26.25 26.50 61,075 +0.17(+0.66%)
Mar 30, 2012 26.43 26.43 26.16 26.33 35,408 +0.04(+0.14%)
Mar 29, 2012 26.08 26.30 26.02 26.29 17,173 +0.06(+0.21%)
Mar 28, 2012 26.44 26.49 26.10 26.24 40,023 -0.19(-0.73%)
Mar 27, 2012 26.55 26.58 26.43 26.43 17,236 -0.07(-0.28%)
Mar 26, 2012 26.28 26.50 26.20 26.50 52,178 +0.43(+1.65%)
Mar 23, 2012 26.13 26.13 25.91 26.07 117,096 -0.04(-0.14%)
Mar 22, 2012 25.96 26.15 25.96 26.11 31,668 -0.06(-0.25%)
Mar 21, 2012 26.13 26.28 26.06 26.17 23,881 +0.10(+0.39%)
Mar 20, 2012 26.05 26.12 25.89 26.07 41,182 -0.14(-0.53%)
Mar 19, 2012 26.06 26.30 26.02 26.21 125,278 +0.13(+0.49%)
Mar 16, 2012 26.16 26.16 26.00 26.08 13,861 +0.01(+0.04%)
Mar 15, 2012 25.87 26.07 25.80 26.07 64,075 +0.25(+0.96%)
Mar 14, 2012 25.97 26.07 25.74 25.83 42,678 -0.09(-0.35%)
Mar 13, 2012 25.54 25.93 25.54 25.92 65,842 +0.52(+2.04%)
Mar 12, 2012 25.47 25.49 25.29 25.40 30,374 -0.06(-0.24%)
Mar 09, 2012 25.33 25.51 25.33 25.46 21,748 +0.17(+0.68%)
Mar 08, 2012 25.19 25.33 25.13 25.29 62,619 +0.32(+1.27%)
Mar 07, 2012 24.86 25.04 24.78 24.97 32,856 +0.24(+0.96%)
Mar 06, 2012 24.73 24.85 24.59 24.73 98,442 -0.30(-1.21%)
Mar 05, 2012 25.34 25.34 24.95 25.04 93,045 -0.39(-1.52%)
Mar 02, 2012 25.50 25.62 25.39 25.42 37,560 -0.10(-0.40%)
Mar 01, 2012 25.49 25.56 25.36 25.52 165,418 +0.12(+0.47%)
Feb 29, 2012 25.70 25.74 25.36 25.40 81,241 -0.27(-1.04%)
Feb 28, 2012 25.53 25.76 25.53 25.67 18,560 +0.16(+0.61%)
Feb 27, 2012 25.40 25.66 25.25 25.51 183,538 +0.00(+0.00%)
Feb 24, 2012 25.64 25.64 25.48 25.51 93,585 +0.02(+0.08%)
Feb 23, 2012 25.40 25.52 25.22 25.49 21,473 +0.12(+0.46%)
Feb 22, 2012 25.49 25.59 25.37 25.38 31,259 -0.06(-0.22%)
Feb 21, 2012 25.63 25.72 25.37 25.43 36,024 -0.15(-0.57%)
Feb 17, 2012 25.94 25.94 25.52 25.58 58,502 -0.26(-0.99%)
Feb 16, 2012 25.36 25.87 25.36 25.83 48,954 +0.55(+2.18%)
Feb 15, 2012 25.50 25.61 25.27 25.28 258,356 -0.05(-0.21%)
Feb 14, 2012 25.19 25.36 25.18 25.34 21,583 +0.09(+0.36%)
Feb 13, 2012 25.43 25.43 25.05 25.25 60,704 +0.07(+0.27%)
Feb 10, 2012 25.22 25.29 25.08 25.18 59,107 -0.39(-1.52%)
Feb 09, 2012 25.60 25.60 25.36 25.57 49,913 +0.20(+0.80%)
Feb 08, 2012 25.17 25.48 25.17 25.37 81,811 +0.25(+0.99%)
Feb 07, 2012 25.03 25.22 24.98 25.12 68,450 +0.02(+0.07%)
Feb 06, 2012 25.18 25.19 25.03 25.10 77,073 -0.20(-0.80%)
Feb 03, 2012 25.20 25.36 25.16 25.30 73,530 +0.38(+1.51%)
Feb 02, 2012 24.84 25.03 24.83 24.93 90,420 +0.16(+0.63%)
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.