Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

116.53 -3.05 (-2.55%)
Official Closing Price Updated: 4:15 PM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 17.27 17.27 16.80 16.84 38,290 -0.50(-2.89%)
Oct 29, 2009 17.05 17.35 17.05 17.34 104,363 +0.47(+2.81%)
Oct 28, 2009 17.25 17.37 16.87 16.87 70,949 -0.48(-2.78%)
Oct 27, 2009 17.62 17.76 17.30 17.35 98,910 -0.32(-1.80%)
Oct 26, 2009 17.76 18.08 17.62 17.67 49,932 -0.09(-0.51%)
Oct 23, 2009 17.80 18.07 17.70 17.76 25,394 -0.25(-1.41%)
Oct 22, 2009 17.79 18.05 17.68 18.02 16,378 +0.21(+1.18%)
Oct 21, 2009 17.94 18.12 17.75 17.81 24,921 -0.13(-0.71%)
Oct 20, 2009 17.84 18.06 17.84 17.94 33,836 -0.08(-0.45%)
Oct 19, 2009 17.75 18.02 17.54 18.02 15,039 +0.26(+1.49%)
Oct 16, 2009 17.85 17.85 17.57 17.75 66,544 -0.18(-1.02%)
Oct 15, 2009 17.96 17.96 17.84 17.94 19,643 -0.09(-0.51%)
Oct 14, 2009 18.16 18.16 17.96 18.03 96,530 +0.19(+1.07%)
Oct 13, 2009 17.80 17.91 17.74 17.84 42,287 +0.05(+0.31%)
Oct 12, 2009 17.86 17.91 17.68 17.78 36,353 +0.10(+0.57%)
Oct 09, 2009 17.34 17.68 17.34 17.68 30,313 +0.27(+1.57%)
Oct 08, 2009 17.44 17.49 17.28 17.41 39,083 +0.09(+0.53%)
Oct 07, 2009 17.29 17.34 17.21 17.32 47,223 -0.02(-0.10%)
Oct 06, 2009 17.09 17.39 17.09 17.34 29,257 +0.35(+2.04%)
Oct 05, 2009 16.83 17.06 16.76 16.99 24,829 +0.24(+1.45%)
Oct 02, 2009 16.63 16.97 16.61 16.75 91,451 -0.19(-1.11%)
Oct 01, 2009 17.42 17.42 16.91 16.93 98,991 -0.48(-2.77%)
Sep 30, 2009 17.41 17.62 17.18 17.42 19,041 +0.05(+0.32%)
Sep 29, 2009 17.52 17.53 17.28 17.36 33,774 -0.12(-0.68%)
Sep 28, 2009 17.25 17.62 17.25 17.48 13,644 +0.36(+2.07%)
Sep 25, 2009 17.15 17.26 16.89 17.13 84,766 -0.19(-1.10%)
Sep 24, 2009 17.61 17.65 17.23 17.32 36,716 -0.24(-1.35%)
Sep 23, 2009 17.72 17.85 17.55 17.55 37,348 +0.01(+0.05%)
Sep 22, 2009 17.55 17.56 17.46 17.55 11,381 +0.05(+0.31%)
Sep 21, 2009 17.36 17.53 17.29 17.49 28,960 +0.05(+0.31%)
Sep 18, 2009 17.38 17.48 17.30 17.44 27,307 +0.08(+0.47%)
Sep 17, 2009 17.52 17.54 17.34 17.35 23,730 -0.12(-0.68%)
Sep 16, 2009 17.50 17.56 17.34 17.47 55,635 +0.02(+0.10%)
Sep 15, 2009 17.34 17.45 17.27 17.45 19,323 +0.13(+0.74%)
Sep 14, 2009 17.16 17.33 17.16 17.33 13,599 +0.02(+0.11%)
Sep 11, 2009 17.38 17.38 17.16 17.31 34,211 -0.05(-0.26%)
Sep 10, 2009 17.09 17.36 17.05 17.35 52,082 +0.29(+1.71%)
Sep 09, 2009 16.87 17.09 16.77 17.06 49,855 +0.21(+1.24%)
Sep 08, 2009 16.73 16.85 16.66 16.85 14,533 +0.30(+1.84%)
Sep 04, 2009 16.22 16.55 16.22 16.55 14,409 +0.37(+2.29%)
Sep 03, 2009 16.05 16.18 15.99 16.18 9,813 +0.12(+0.76%)
Sep 02, 2009 15.93 16.12 15.92 16.06 22,001 -0.00(-0.02%)
Sep 01, 2009 16.42 16.65 16.00 16.06 77,470 -0.35(-2.11%)
Aug 31, 2009 16.63 16.63 16.30 16.41 24,080 -0.24(-1.42%)
Aug 28, 2009 16.99 16.99 16.53 16.64 19,345 +0.11(+0.66%)
Aug 27, 2009 16.42 16.53 16.12 16.53 16,644 +0.13(+0.78%)
Aug 26, 2009 16.26 16.43 16.26 16.41 9,670 +0.08(+0.48%)
Aug 25, 2009 16.36 16.43 16.31 16.33 10,774 +0.01(+0.08%)
Aug 24, 2009 16.49 16.55 16.25 16.32 41,138 -0.12(-0.72%)
Aug 21, 2009 16.33 16.45 16.18 16.43 29,362 +0.21(+1.29%)
Aug 20, 2009 16.07 16.23 16.07 16.22 27,569 +0.14(+0.85%)
Aug 19, 2009 15.71 16.09 15.71 16.09 25,366 +0.11(+0.68%)
Aug 18, 2009 15.71 16.00 15.71 15.98 81,918 +0.27(+1.72%)
Aug 17, 2009 15.85 15.89 15.66 15.71 21,814 -0.43(-2.68%)
Aug 14, 2009 16.43 16.43 16.06 16.14 14,197 -0.29(-1.78%)
Aug 13, 2009 16.38 16.43 16.15 16.43 65,650 +0.19(+1.18%)
Aug 12, 2009 15.82 16.38 15.82 16.24 45,422 +0.33(+2.05%)
Aug 11, 2009 16.04 16.04 15.82 15.92 15,667 -0.08(-0.50%)
Aug 10, 2009 16.13 16.15 15.94 16.00 15,440 -0.15(-0.90%)
Aug 07, 2009 16.24 16.29 16.03 16.14 34,648 +0.12(+0.74%)
Aug 06, 2009 16.24 16.28 15.93 16.02 15,469 -0.19(-1.18%)
Aug 05, 2009 16.35 16.35 16.05 16.22 22,110 -0.02(-0.11%)
Aug 04, 2009 16.03 16.35 16.03 16.23 50,766 +0.02(+0.11%)
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.