Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

191.00 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 10.52 10.55 10.44 10.44 1,705 -0.37(-3.38%)
Jan 29, 2009 10.82 10.82 10.80 10.80 6,028 -0.28(-2.54%)
Jan 28, 2009 11.13 11.13 11.08 11.08 5,581 +0.39(+3.64%)
Jan 27, 2009 10.67 10.71 10.67 10.70 5,831 +0.36(+3.50%)
Jan 26, 2009 10.52 10.56 10.33 10.33 25,425 +0.25(+2.45%)
Jan 23, 2009 10.07 10.10 10.07 10.09 17,104 +0.12(+1.17%)
Jan 22, 2009 10.04 10.04 9.970 9.970 1,247 -0.33(-3.18%)
Jan 21, 2009 10.12 10.30 10.06 10.30 2,585 +0.27(+2.72%)
Jan 20, 2009 10.42 10.45 10.02 10.02 25,221 -0.54(-5.07%)
Jan 16, 2009 10.64 10.64 10.31 10.56 5,446 +0.19(+1.83%)
Jan 15, 2009 10.06 10.47 10.06 10.37 1,882 +0.09(+0.85%)
Jan 14, 2009 10.28 10.28 10.28 10.28 1,100 -0.30(-2.88%)
Jan 13, 2009 10.77 10.77 10.46 10.59 4,643 +0.01(+0.09%)
Jan 12, 2009 10.91 10.91 10.56 10.58 869 -0.37(-3.40%)
Jan 09, 2009 10.92 11.03 10.92 10.95 1,219 -0.25(-2.19%)
Jan 08, 2009 11.12 11.20 11.06 11.20 5,358 -0.06(-0.57%)
Jan 07, 2009 11.35 11.35 11.16 11.26 2,438 -0.35(-2.97%)
Jan 06, 2009 11.41 11.64 11.41 11.61 1,666 +0.34(+2.98%)
Jan 05, 2009 11.23 11.27 11.23 11.27 4,931 +0.15(+1.39%)
Jan 02, 2009 10.71 11.12 10.71 11.12 10,424 +0.38(+3.56%)
Dec 31, 2008 10.60 10.76 10.60 10.73 21,346 +0.21(+1.99%)
Dec 30, 2008 10.37 10.53 10.37 10.52 28,519 +0.28(+2.70%)
Dec 29, 2008 10.41 10.41 10.14 10.25 17,879 -0.10(-1.00%)
Dec 26, 2008 10.34 10.35 10.34 10.35 220 -0.01(-0.09%)
Dec 24, 2008 10.40 10.40 10.36 10.36 836 +0.01(+0.09%)
Dec 23, 2008 10.58 10.58 10.35 10.35 2,265 +0.00(+0.00%)
Dec 22, 2008 10.62 10.62 10.32 10.35 9,427 -0.47(-4.37%)
Dec 19, 2008 10.75 10.88 10.75 10.82 7,831 +0.30(+2.85%)
Dec 18, 2008 11.01 11.01 10.52 10.52 9,233 -0.61(-5.47%)
Dec 17, 2008 10.98 11.13 10.98 11.13 9,154 +0.11(+0.99%)
Dec 16, 2008 10.71 11.02 10.71 11.02 8,334 +0.49(+4.64%)
Dec 15, 2008 10.43 10.54 10.43 10.54 4,144 -0.09(-0.84%)
Dec 12, 2008 10.25 10.62 10.25 10.62 19,535 +0.18(+1.72%)
Dec 11, 2008 10.70 10.78 10.37 10.44 3,405 -0.38(-3.51%)
Dec 09, 2008 10.52 10.82 10.82 10.82 10,012 +0.35(+3.32%)
Dec 08, 2008 10.25 10.48 10.25 10.48 1,100 +0.46(+4.60%)
Dec 05, 2008 9.325 10.02 9.325 10.02 803 +0.56(+5.96%)
Dec 04, 2008 9.879 9.879 9.452 9.452 10,257 -0.55(-5.45%)
Dec 03, 2008 9.997 9.997 9.997 9.997 319 +0.45(+4.66%)
Dec 02, 2008 9.434 9.690 9.434 9.552 3,454 +0.12(+1.25%)
Dec 01, 2008 9.916 9.934 9.434 9.434 10,027 -0.84(-8.14%)
Nov 28, 2008 10.27 10.27 10.27 10.27 110 +0.02(+0.20%)
Nov 26, 2008 10.05 10.25 10.04 10.25 2,108 +0.63(+6.50%)
Nov 25, 2008 9.907 9.907 9.625 9.625 4,951 -0.25(-2.49%)
Nov 24, 2008 9.370 9.870 9.370 9.870 8,618 +0.70(+7.63%)
Nov 21, 2008 8.907 9.170 8.816 9.170 2,244 +0.15(+1.71%)
Nov 20, 2008 9.189 9.416 9.016 9.016 10,201 -0.27(-2.90%)
Nov 19, 2008 9.634 9.634 9.285 9.285 1,320 -0.59(-5.93%)
Nov 18, 2008 9.967 9.970 9.743 9.870 21,475 -0.11(-1.09%)
Nov 17, 2008 9.979 10.08 9.916 9.979 3,626 -0.42(-4.04%)
Nov 14, 2008 10.56 10.69 10.40 10.40 11,380 -0.20(-1.92%)
Nov 13, 2008 9.997 10.60 9.652 10.60 8,362 +0.49(+4.79%)
Nov 12, 2008 10.42 10.42 10.12 10.12 4,544 -0.50(-4.74%)
Nov 11, 2008 10.76 10.76 10.52 10.62 27,773 -0.20(-1.88%)
Nov 10, 2008 11.60 11.60 10.80 10.82 6,546 -0.34(-3.04%)
Nov 07, 2008 11.11 11.16 11.04 11.16 1,061 +0.19(+1.69%)
Nov 06, 2008 11.42 11.43 10.98 10.98 5,911 -0.85(-7.15%)
Nov 05, 2008 12.18 12.18 11.81 11.82 7,587 -0.32(-2.62%)
Nov 04, 2008 11.81 12.20 11.81 12.14 1,716 +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.