Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

126.62 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 22.19 22.36 22.14 22.26 91,247 +0.16(+0.71%)
Oct 28, 2010 22.23 22.23 21.96 22.11 151,510 -0.06(-0.29%)
Oct 27, 2010 21.80 22.17 21.80 22.17 190,071 +0.31(+1.42%)
Oct 25, 2010 21.85 21.97 21.80 21.86 174,340 +0.15(+0.67%)
Oct 22, 2010 21.48 21.76 21.42 21.71 243,916 +0.34(+1.58%)
Oct 21, 2010 21.44 21.51 21.19 21.38 194,976 -0.01(-0.04%)
Oct 20, 2010 21.24 21.50 21.24 21.39 169,578 +0.20(+0.95%)
Oct 19, 2010 21.12 21.41 20.98 21.19 259,533 -0.30(-1.40%)
Oct 18, 2010 21.47 21.51 21.34 21.49 254,720 -0.02(-0.08%)
Oct 15, 2010 21.41 21.50 21.18 21.50 146,654 +0.39(+1.86%)
Oct 14, 2010 21.23 21.23 21.00 21.11 114,056 -0.06(-0.30%)
Oct 13, 2010 21.11 21.28 20.98 21.18 226,556 +0.20(+0.96%)
Oct 12, 2010 20.70 21.02 20.61 20.98 206,354 +0.24(+1.14%)
Oct 11, 2010 20.74 20.88 20.67 20.74 239,715 +0.02(+0.09%)
Oct 08, 2010 20.62 20.74 20.36 20.72 249,308 +0.13(+0.62%)
Oct 07, 2010 20.63 20.63 20.36 20.59 116,778 +0.16(+0.76%)
Oct 06, 2010 20.87 20.87 20.34 20.44 263,703 -0.41(-1.97%)
Oct 05, 2010 20.57 20.89 20.57 20.85 171,674 +0.47(+2.33%)
Oct 04, 2010 20.58 20.58 20.17 20.37 140,888 -0.26(-1.28%)
Oct 01, 2010 20.81 20.88 20.55 20.64 233,860 +0.00(+0.00%)
Sep 30, 2010 20.87 20.97 20.43 20.64 329,146 -0.10(-0.48%)
Sep 29, 2010 20.59 20.78 20.55 20.74 255,914 +0.13(+0.62%)
Sep 28, 2010 20.53 20.65 20.15 20.61 237,456 +0.20(+0.97%)
Sep 27, 2010 20.51 20.57 20.35 20.41 293,914 -0.07(-0.34%)
Sep 24, 2010 20.20 20.50 20.18 20.48 356,072 +0.54(+2.70%)
Sep 23, 2010 19.77 20.15 19.73 19.95 752,189 +0.03(+0.14%)
Sep 22, 2010 20.11 20.14 19.80 19.92 1,098,543 -0.29(-1.44%)
Sep 21, 2010 20.25 20.36 20.13 20.21 1,932,728 -0.01(-0.04%)
Sep 20, 2010 20.09 20.26 19.99 20.22 117,148 +0.20(+0.99%)
Sep 17, 2010 20.05 20.10 19.94 20.02 103,836 +0.14(+0.69%)
Sep 15, 2010 19.74 19.92 19.64 19.88 212,139 +0.05(+0.23%)
Sep 14, 2010 19.68 19.95 19.54 19.84 130,195 +0.18(+0.93%)
Sep 13, 2010 19.42 19.71 19.42 19.65 62,246 +0.48(+2.52%)
Sep 10, 2010 19.28 19.28 19.03 19.17 79,312 -0.10(-0.52%)
Sep 09, 2010 19.43 19.43 19.24 19.27 176,590 +0.04(+0.19%)
Sep 08, 2010 19.02 19.29 18.98 19.23 68,224 +0.24(+1.25%)
Sep 07, 2010 19.15 19.22 18.97 19.00 48,929 -0.17(-0.90%)
Sep 03, 2010 19.09 19.22 18.99 19.17 71,708 +0.27(+1.45%)
Sep 02, 2010 18.67 18.90 18.59 18.90 49,590 +0.28(+1.52%)
Sep 01, 2010 18.32 18.74 18.32 18.61 34,784 +0.55(+3.03%)
Aug 31, 2010 18.12 18.24 17.97 18.07 49,415 -0.17(-0.95%)
Aug 30, 2010 18.50 18.57 18.24 18.24 110,246 -0.29(-1.57%)
Aug 27, 2010 18.42 18.60 17.99 18.53 115,856 +0.26(+1.40%)
Aug 26, 2010 18.52 18.59 18.25 18.28 73,500 -0.18(-0.99%)
Aug 25, 2010 18.23 18.52 18.18 18.46 275,088 +0.10(+0.55%)
Aug 24, 2010 18.39 18.54 18.22 18.36 81,993 -0.30(-1.61%)
Aug 23, 2010 18.95 19.01 18.64 18.66 54,169 -0.23(-1.21%)
Aug 20, 2010 18.72 18.90 18.68 18.89 65,067 +0.16(+0.83%)
Aug 19, 2010 18.81 18.97 18.62 18.73 116,653 -0.16(-0.82%)
Aug 18, 2010 18.75 18.99 18.65 18.89 63,965 +0.11(+0.58%)
Aug 17, 2010 18.66 18.94 18.62 18.78 49,647 +0.26(+1.38%)
Aug 16, 2010 18.41 18.68 18.33 18.52 98,028 +0.01(+0.05%)
Aug 13, 2010 18.50 18.65 18.50 18.51 111,150 -0.02(-0.10%)
Aug 12, 2010 18.39 18.64 18.31 18.53 516,010 -0.35(-1.84%)
Aug 11, 2010 19.05 19.08 18.76 18.88 136,026 -0.60(-3.09%)
Aug 10, 2010 19.60 19.60 19.29 19.48 96,562 -0.27(-1.37%)
Aug 09, 2010 19.75 19.81 19.60 19.75 179,991 +0.11(+0.54%)
Aug 06, 2010 19.43 19.67 19.36 19.64 78,603 -0.02(-0.09%)
Aug 05, 2010 19.68 19.73 19.53 19.66 86,629 -0.12(-0.60%)
Aug 04, 2010 19.66 19.80 19.48 19.78 132,113 +0.19(+0.98%)
Aug 03, 2010 19.74 19.74 19.51 19.59 113,235 -0.06(-0.33%)
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.