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 (%)
Jan 30, 2009 10.54 10.57 10.46 10.46 1,702 -0.37(-3.38%)
Jan 29, 2009 10.84 10.84 10.82 10.82 6,017 -0.28(-2.54%)
Jan 28, 2009 11.15 11.15 11.10 11.10 5,571 +0.39(+3.64%)
Jan 27, 2009 10.69 10.73 10.69 10.71 5,821 +0.36(+3.50%)
Jan 26, 2009 10.54 10.58 10.35 10.35 25,379 +0.25(+2.45%)
Jan 23, 2009 10.09 10.12 10.09 10.10 17,074 +0.12(+1.17%)
Jan 22, 2009 10.06 10.06 9.988 9.988 1,245 -0.33(-3.18%)
Jan 21, 2009 10.14 10.32 10.08 10.32 2,581 +0.27(+2.72%)
Jan 20, 2009 10.44 10.47 10.03 10.04 25,176 -0.54(-5.07%)
Jan 16, 2009 10.66 10.66 10.33 10.58 5,436 +0.19(+1.83%)
Jan 15, 2009 10.08 10.49 10.08 10.39 1,879 +0.09(+0.85%)
Jan 14, 2009 10.30 10.30 10.30 10.30 1,098 -0.31(-2.88%)
Jan 13, 2009 10.79 10.79 10.48 10.61 4,634 +0.01(+0.09%)
Jan 12, 2009 10.93 10.93 10.58 10.60 867 -0.37(-3.40%)
Jan 09, 2009 10.94 11.05 10.94 10.97 1,216 -0.25(-2.19%)
Jan 08, 2009 11.14 11.22 11.08 11.22 5,348 -0.06(-0.57%)
Jan 07, 2009 11.37 11.37 11.18 11.28 2,433 -0.35(-2.97%)
Jan 06, 2009 11.43 11.66 11.43 11.63 1,663 +0.34(+2.98%)
Jan 05, 2009 11.25 11.29 11.25 11.29 4,922 +0.15(+1.39%)
Jan 02, 2009 10.73 11.14 10.73 11.14 10,405 +0.38(+3.56%)
Dec 31, 2008 10.62 10.78 10.62 10.75 21,308 +0.21(+1.99%)
Dec 30, 2008 10.39 10.55 10.39 10.54 28,468 +0.28(+2.70%)
Dec 29, 2008 10.43 10.43 10.16 10.27 17,847 -0.10(-1.00%)
Dec 26, 2008 10.36 10.37 10.36 10.37 219 -0.01(-0.09%)
Dec 24, 2008 10.42 10.42 10.38 10.38 834 +0.01(+0.09%)
Dec 23, 2008 10.60 10.60 10.37 10.37 2,261 +0.00(+0.00%)
Dec 22, 2008 10.63 10.63 10.34 10.37 9,410 -0.47(-4.37%)
Dec 19, 2008 10.77 10.90 10.77 10.84 7,817 +0.30(+2.85%)
Dec 18, 2008 11.03 11.03 10.54 10.54 9,217 -0.61(-5.47%)
Dec 17, 2008 11.00 11.15 11.00 11.15 9,137 +0.11(+0.99%)
Dec 16, 2008 10.73 11.04 10.73 11.04 8,319 +0.49(+4.64%)
Dec 15, 2008 10.45 10.55 10.45 10.55 4,137 -0.09(-0.84%)
Dec 12, 2008 10.27 10.64 10.27 10.64 19,500 +0.18(+1.72%)
Dec 11, 2008 10.72 10.80 10.39 10.46 3,399 -0.38(-3.51%)
Dec 09, 2008 10.53 10.84 10.84 10.84 9,994 +0.35(+3.32%)
Dec 08, 2008 10.27 10.50 10.27 10.50 1,098 +0.46(+4.60%)
Dec 05, 2008 9.342 10.03 9.342 10.03 801 +0.56(+5.96%)
Dec 04, 2008 9.897 9.897 9.469 9.469 10,239 -0.55(-5.45%)
Dec 03, 2008 10.02 10.02 10.02 10.02 318 +0.45(+4.66%)
Dec 02, 2008 9.451 9.708 9.451 9.569 3,448 +0.12(+1.25%)
Dec 01, 2008 9.933 9.952 9.451 9.451 10,010 -0.84(-8.14%)
Nov 28, 2008 10.29 10.29 10.29 10.29 109 +0.02(+0.19%)
Nov 26, 2008 10.07 10.27 10.06 10.27 2,104 +0.63(+6.50%)
Nov 25, 2008 9.924 9.924 9.642 9.642 4,942 -0.25(-2.49%)
Nov 24, 2008 9.387 9.888 9.387 9.888 8,603 +0.70(+7.63%)
Nov 21, 2008 8.923 9.187 8.832 9.187 2,240 +0.15(+1.71%)
Nov 20, 2008 9.205 9.433 9.032 9.032 10,183 -0.27(-2.90%)
Nov 19, 2008 9.651 9.651 9.302 9.302 1,317 -0.59(-5.93%)
Nov 18, 2008 9.984 9.988 9.760 9.888 21,436 -0.11(-1.09%)
Nov 17, 2008 9.997 10.09 9.933 9.997 3,620 -0.42(-4.04%)
Nov 14, 2008 10.58 10.71 10.42 10.42 11,359 -0.20(-1.92%)
Nov 13, 2008 10.02 10.62 9.669 10.62 8,347 +0.49(+4.79%)
Nov 12, 2008 10.43 10.43 10.14 10.14 4,536 -0.50(-4.74%)
Nov 11, 2008 10.78 10.78 10.53 10.64 27,723 -0.20(-1.88%)
Nov 10, 2008 11.62 11.62 10.82 10.84 6,534 -0.34(-3.04%)
Nov 07, 2008 11.13 11.18 11.06 11.18 1,059 +0.19(+1.69%)
Nov 06, 2008 11.44 11.45 11.00 11.00 5,901 -0.85(-7.15%)
Nov 05, 2008 12.20 12.20 11.83 11.85 7,573 -0.32(-2.62%)
Nov 04, 2008 11.83 12.22 11.83 12.16 1,713 +0.52(+4.46%)
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.