Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

111.81 UNCHANGED
Streaming Delayed Price Updated: 1:15 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 10.62 10.79 10.62 10.76 21,291 +0.21(+1.99%)
Dec 30, 2008 10.40 10.56 10.40 10.55 28,445 +0.28(+2.70%)
Dec 29, 2008 10.43 10.43 10.17 10.27 17,833 -0.10(-1.00%)
Dec 26, 2008 10.37 10.38 10.37 10.38 219 -0.01(-0.09%)
Dec 24, 2008 10.42 10.42 10.39 10.39 834 +0.01(+0.09%)
Dec 23, 2008 10.61 10.61 10.38 10.38 2,259 +0.00(+0.00%)
Dec 22, 2008 10.64 10.64 10.35 10.38 9,402 -0.47(-4.37%)
Dec 19, 2008 10.78 10.91 10.78 10.85 7,811 +0.30(+2.85%)
Dec 18, 2008 11.03 11.03 10.55 10.55 9,209 -0.61(-5.47%)
Dec 17, 2008 11.01 11.16 11.01 11.16 9,130 +0.11(+0.99%)
Dec 16, 2008 10.73 11.05 10.73 11.05 8,313 +0.49(+4.64%)
Dec 15, 2008 10.46 10.56 10.46 10.56 4,134 -0.09(-0.84%)
Dec 12, 2008 10.28 10.65 10.28 10.65 19,485 +0.18(+1.72%)
Dec 11, 2008 10.73 10.81 10.40 10.47 3,396 -0.38(-3.51%)
Dec 09, 2008 10.54 10.85 10.85 10.85 9,986 +0.35(+3.32%)
Dec 08, 2008 10.28 10.50 10.28 10.50 1,097 +0.46(+4.60%)
Dec 05, 2008 9.349 10.04 9.349 10.04 801 +0.56(+5.96%)
Dec 04, 2008 9.905 9.905 9.477 9.477 10,231 -0.55(-5.45%)
Dec 03, 2008 10.02 10.02 10.02 10.02 318 +0.45(+4.66%)
Dec 02, 2008 9.458 9.715 9.458 9.577 3,445 +0.12(+1.25%)
Dec 01, 2008 9.941 9.959 9.458 9.458 10,002 -0.84(-8.14%)
Nov 28, 2008 10.30 10.30 10.30 10.30 109 +0.02(+0.19%)
Nov 26, 2008 10.08 10.28 10.07 10.28 2,102 +0.63(+6.50%)
Nov 25, 2008 9.932 9.932 9.650 9.650 4,938 -0.25(-2.49%)
Nov 24, 2008 9.395 9.896 9.395 9.896 8,596 +0.70(+7.63%)
Nov 21, 2008 8.930 9.194 8.839 9.194 2,238 +0.15(+1.71%)
Nov 20, 2008 9.212 9.440 9.039 9.039 10,175 -0.27(-2.90%)
Nov 19, 2008 9.659 9.659 9.309 9.309 1,316 -0.59(-5.93%)
Nov 18, 2008 9.992 9.996 9.768 9.896 21,420 -0.11(-1.09%)
Nov 17, 2008 10.01 10.10 9.941 10.00 3,617 -0.42(-4.04%)
Nov 14, 2008 10.59 10.72 10.43 10.43 11,350 -0.20(-1.92%)
Nov 13, 2008 10.02 10.63 9.677 10.63 8,340 +0.49(+4.79%)
Nov 12, 2008 10.44 10.44 10.14 10.14 4,532 -0.50(-4.74%)
Nov 11, 2008 10.79 10.79 10.54 10.65 27,701 -0.20(-1.88%)
Nov 10, 2008 11.63 11.63 10.83 10.85 6,529 -0.34(-3.04%)
Nov 07, 2008 11.13 11.19 11.07 11.19 1,059 +0.19(+1.69%)
Nov 06, 2008 11.45 11.46 11.01 11.01 5,896 -0.85(-7.15%)
Nov 05, 2008 12.21 12.21 11.84 11.85 7,568 -0.32(-2.62%)
Nov 04, 2008 11.84 12.23 11.84 12.17 1,712 +0.52(+4.46%)
Nov 03, 2008 11.86 11.86 11.65 11.65 16,537 -0.10(-0.85%)
Oct 31, 2008 11.76 11.88 11.75 11.75 5,186 +0.09(+0.80%)
Oct 30, 2008 11.76 11.79 11.53 11.66 9,566 +0.21(+1.81%)
Oct 29, 2008 11.34 11.65 11.34 11.45 9,971 +0.48(+4.40%)
Oct 28, 2008 10.58 10.97 10.58 10.97 4,938 +0.39(+3.70%)
Oct 27, 2008 10.92 10.92 10.41 10.58 4,993 -0.15(-1.44%)
Oct 24, 2008 10.02 10.74 10.02 10.73 4,938 -0.12(-1.09%)
Oct 23, 2008 10.83 11.02 10.39 10.85 9,866 -0.26(-2.30%)
Oct 22, 2008 11.39 11.48 10.85 11.11 12,098 -0.64(-5.43%)
Oct 21, 2008 11.96 11.96 11.75 11.75 10,425 -0.41(-3.37%)
Oct 20, 2008 11.93 12.16 11.87 12.16 6,930 +0.26(+2.22%)
Oct 17, 2008 11.82 12.19 11.74 11.89 49,735 +0.51(+4.48%)
Oct 16, 2008 12.06 12.06 10.92 11.38 8,186 +0.04(+0.32%)
Oct 15, 2008 11.90 11.90 11.34 11.34 9,986 -1.19(-9.52%)
Oct 14, 2008 13.39 13.39 12.33 12.54 11,883 -0.38(-2.96%)
Oct 13, 2008 12.37 12.92 12.07 12.92 21,361 +1.58(+13.89%)
Oct 10, 2008 11.44 11.84 10.96 11.34 30,256 -0.27(-2.35%)
Oct 09, 2008 12.40 12.40 11.62 11.62 9,833 -0.84(-6.73%)
Oct 08, 2008 11.68 12.47 11.68 12.46 9,321 +0.34(+2.84%)
Oct 07, 2008 12.57 13.00 12.10 12.11 3,873 -0.68(-5.33%)
Oct 06, 2008 13.19 13.19 12.32 12.79 25,724 -0.84(-6.15%)
Oct 03, 2008 13.97 14.17 13.63 13.63 12,627 -0.21(-1.51%)
Oct 02, 2008 14.66 14.66 13.83 13.84 9,946 -0.77(-5.24%)
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.