Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

114.33 -1.62 (-1.40%)
Official Closing Price Updated: 4:15 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 17.63 17.67 17.45 17.67 27,125 +0.00(+0.01%)
Nov 27, 2009 17.42 17.95 17.31 17.67 30,075 -0.31(-1.73%)
Nov 25, 2009 17.95 17.99 17.89 17.98 25,571 +0.10(+0.56%)
Nov 24, 2009 17.95 17.95 17.75 17.88 30,267 -0.06(-0.36%)
Nov 23, 2009 17.84 18.04 17.84 17.94 53,211 +0.27(+1.55%)
Nov 20, 2009 17.70 17.70 17.56 17.67 72,525 -0.17(-0.97%)
Nov 19, 2009 18.01 18.01 17.66 17.84 101,670 -0.36(-1.95%)
Nov 18, 2009 18.28 18.28 18.05 18.20 93,727 -0.19(-1.04%)
Nov 17, 2009 18.30 18.39 18.20 18.39 72,874 +0.04(+0.20%)
Nov 16, 2009 18.20 18.40 18.17 18.35 110,604 +0.27(+1.51%)
Nov 13, 2009 17.98 18.13 17.89 18.08 124,504 +0.20(+1.12%)
Nov 12, 2009 18.05 18.17 17.84 17.88 41,917 -0.15(-0.86%)
Nov 11, 2009 18.07 18.19 17.94 18.03 150,521 +0.13(+0.71%)
Nov 10, 2009 17.95 18.02 17.82 17.91 157,577 -0.02(-0.10%)
Nov 09, 2009 17.65 17.96 17.63 17.92 700,483 +0.46(+2.61%)
Nov 06, 2009 17.31 17.49 17.31 17.47 76,033 +0.06(+0.37%)
Nov 05, 2009 17.19 17.49 17.18 17.40 45,761 +0.40(+2.36%)
Nov 04, 2009 17.07 17.20 17.00 17.00 54,100 +0.08(+0.47%)
Nov 03, 2009 16.86 16.94 16.74 16.92 16,402 +0.00(+0.02%)
Nov 02, 2009 16.87 17.05 16.67 16.92 111,264 +0.06(+0.38%)
Oct 30, 2009 17.29 17.29 16.81 16.86 38,260 -0.50(-2.89%)
Oct 29, 2009 17.07 17.37 17.07 17.36 104,281 +0.47(+2.81%)
Oct 28, 2009 17.27 17.39 16.88 16.88 70,894 -0.48(-2.78%)
Oct 27, 2009 17.63 17.78 17.31 17.37 98,832 -0.32(-1.80%)
Oct 26, 2009 17.78 18.10 17.63 17.69 49,893 -0.09(-0.51%)
Oct 23, 2009 17.81 18.09 17.72 17.78 25,374 -0.26(-1.41%)
Oct 22, 2009 17.80 18.06 17.70 18.03 16,365 +0.21(+1.18%)
Oct 21, 2009 17.95 18.13 17.76 17.82 24,902 -0.13(-0.71%)
Oct 20, 2009 17.85 18.08 17.85 17.95 33,810 -0.08(-0.45%)
Oct 19, 2009 17.77 18.03 17.55 18.03 15,027 +0.26(+1.49%)
Oct 16, 2009 17.86 17.86 17.59 17.77 66,492 -0.18(-1.02%)
Oct 15, 2009 17.98 17.98 17.85 17.95 19,627 -0.09(-0.51%)
Oct 14, 2009 18.18 18.18 17.98 18.04 96,454 +0.19(+1.07%)
Oct 13, 2009 17.81 17.92 17.75 17.85 42,253 +0.05(+0.31%)
Oct 12, 2009 17.87 17.92 17.69 17.80 36,324 +0.10(+0.57%)
Oct 09, 2009 17.36 17.70 17.36 17.70 30,289 +0.27(+1.57%)
Oct 08, 2009 17.46 17.50 17.29 17.42 39,052 +0.09(+0.53%)
Oct 07, 2009 17.30 17.35 17.23 17.33 47,185 -0.02(-0.10%)
Oct 06, 2009 17.10 17.40 17.10 17.35 29,234 +0.35(+2.04%)
Oct 05, 2009 16.84 17.07 16.78 17.00 24,810 +0.24(+1.45%)
Oct 02, 2009 16.65 16.98 16.62 16.76 91,379 -0.19(-1.11%)
Oct 01, 2009 17.43 17.43 16.92 16.95 98,913 -0.48(-2.77%)
Sep 30, 2009 17.42 17.63 17.19 17.43 19,026 +0.05(+0.31%)
Sep 29, 2009 17.53 17.54 17.30 17.38 33,747 -0.12(-0.68%)
Sep 28, 2009 17.27 17.63 17.27 17.50 13,633 +0.36(+2.07%)
Sep 25, 2009 17.17 17.27 16.90 17.14 84,699 -0.19(-1.10%)
Sep 24, 2009 17.62 17.67 17.24 17.33 36,687 -0.24(-1.35%)
Sep 23, 2009 17.73 17.87 17.57 17.57 37,318 +0.01(+0.05%)
Sep 22, 2009 17.57 17.58 17.48 17.56 11,372 +0.05(+0.31%)
Sep 21, 2009 17.38 17.54 17.31 17.50 28,937 +0.05(+0.31%)
Sep 18, 2009 17.39 17.50 17.31 17.45 27,285 +0.08(+0.47%)
Sep 17, 2009 17.53 17.56 17.36 17.37 23,711 -0.12(-0.68%)
Sep 16, 2009 17.51 17.58 17.35 17.49 55,591 +0.02(+0.10%)
Sep 15, 2009 17.35 17.47 17.29 17.47 19,308 +0.13(+0.74%)
Sep 14, 2009 17.18 17.34 17.18 17.34 13,588 +0.02(+0.10%)
Sep 11, 2009 17.39 17.39 17.18 17.32 34,184 -0.05(-0.26%)
Sep 10, 2009 17.10 17.38 17.07 17.37 52,041 +0.29(+1.71%)
Sep 09, 2009 16.88 17.10 16.78 17.08 49,816 +0.21(+1.24%)
Sep 08, 2009 16.74 16.87 16.68 16.87 14,522 +0.30(+1.84%)
Sep 04, 2009 16.24 16.57 16.24 16.56 14,398 +0.37(+2.29%)
Sep 03, 2009 16.06 16.19 16.00 16.19 9,805 +0.12(+0.76%)
Sep 02, 2009 15.95 16.13 15.94 16.07 21,984 -0.00(-0.02%)
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.