Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

187.16 +1.41 (+0.76%)
Official Closing Price Updated: 4:15 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 20.90 20.90 20.39 20.39 100,050 -0.57(-2.73%)
Apr 29, 2010 20.87 20.98 20.75 20.96 158,852 +0.23(+1.10%)
Apr 28, 2010 20.78 20.81 20.53 20.74 134,439 +0.07(+0.35%)
Apr 27, 2010 21.11 21.15 20.61 20.66 107,635 -0.48(-2.26%)
Apr 26, 2010 21.31 21.31 21.11 21.14 85,877 -0.11(-0.50%)
Apr 23, 2010 21.12 21.25 20.97 21.25 103,827 +0.15(+0.69%)
Apr 22, 2010 20.74 21.12 20.51 21.10 115,803 +0.21(+1.00%)
Apr 21, 2010 21.10 21.10 20.71 20.89 185,322 -0.05(-0.22%)
Apr 20, 2010 20.84 20.95 20.72 20.94 227,796 +0.25(+1.19%)
Apr 19, 2010 20.67 20.75 20.39 20.69 156,087 -0.10(-0.48%)
Apr 16, 2010 21.01 21.01 20.63 20.79 145,386 -0.25(-1.21%)
Apr 15, 2010 21.02 21.13 20.95 21.05 149,689 +0.10(+0.46%)
Apr 14, 2010 20.76 21.00 20.72 20.95 182,411 +0.46(+2.23%)
Apr 13, 2010 20.48 20.52 20.31 20.49 132,941 +0.07(+0.36%)
Apr 12, 2010 20.40 20.50 20.32 20.42 140,294 +0.05(+0.27%)
Apr 09, 2010 20.25 20.40 20.11 20.36 232,014 +0.25(+1.22%)
Apr 08, 2010 20.06 20.20 19.92 20.12 193,237 -0.05(-0.23%)
Apr 07, 2010 20.25 20.28 20.06 20.16 151,218 -0.08(-0.42%)
Apr 06, 2010 20.12 20.30 20.03 20.25 163,652 +0.08(+0.37%)
Apr 05, 2010 19.97 20.19 19.91 20.17 170,405 +0.34(+1.70%)
Apr 01, 2010 20.00 19.84 19.84 19.84 99,726 -0.05(-0.23%)
Mar 31, 2010 19.91 20.01 19.82 19.88 99,177 -0.06(-0.32%)
Mar 30, 2010 19.96 20.01 19.78 19.95 78,610 +0.02(+0.09%)
Mar 29, 2010 19.97 20.01 19.87 19.93 110,381 +0.05(+0.27%)
Mar 26, 2010 20.03 20.03 19.78 19.87 208,436 -0.05(-0.23%)
Mar 25, 2010 20.14 20.25 19.92 19.92 139,195 -0.08(-0.41%)
Mar 24, 2010 20.12 20.12 19.97 20.00 117,373 -0.18(-0.90%)
Mar 23, 2010 19.97 20.18 19.94 20.18 113,473 +0.27(+1.36%)
Mar 22, 2010 19.54 19.97 19.51 19.91 156,667 +0.25(+1.26%)
Mar 19, 2010 19.97 19.97 19.60 19.66 96,107 -0.21(-1.05%)
Mar 18, 2010 19.86 19.91 19.78 19.87 99,953 -0.01(-0.05%)
Mar 17, 2010 19.85 19.99 19.83 19.88 136,476 +0.06(+0.32%)
Mar 16, 2010 19.68 19.82 19.58 19.82 187,559 +0.21(+1.07%)
Mar 15, 2010 19.50 19.64 19.44 19.61 115,607 -0.03(-0.14%)
Mar 12, 2010 19.71 19.71 19.56 19.64 135,790 -0.03(-0.14%)
Mar 11, 2010 19.63 19.66 19.49 19.66 154,360 +0.02(+0.09%)
Mar 10, 2010 19.43 19.69 19.43 19.65 183,443 +0.20(+1.03%)
Mar 09, 2010 19.28 19.57 19.28 19.44 219,119 +0.03(+0.14%)
Mar 08, 2010 19.38 19.44 19.36 19.42 279,679 +0.08(+0.42%)
Mar 05, 2010 19.19 19.38 19.09 19.34 324,027 +0.27(+1.43%)
Mar 04, 2010 19.05 19.07 18.88 19.06 249,615 +0.03(+0.14%)
Mar 03, 2010 19.17 19.19 18.98 19.04 170,311 -0.08(-0.43%)
Mar 02, 2010 19.18 19.28 19.06 19.12 436,702 +0.03(+0.14%)
Mar 01, 2010 18.79 19.11 18.79 19.09 275,269 +0.40(+2.14%)
Feb 26, 2010 18.67 18.70 18.50 18.69 180,263 +0.04(+0.20%)
Feb 25, 2010 18.51 18.65 18.27 18.65 199,490 -0.05(-0.24%)
Feb 24, 2010 18.52 18.79 18.52 18.70 98,902 +0.29(+1.58%)
Feb 23, 2010 18.74 18.74 18.32 18.41 231,872 -0.35(-1.89%)
Feb 22, 2010 18.91 18.91 18.72 18.76 131,020 -0.06(-0.34%)
Feb 19, 2010 18.79 18.90 18.73 18.83 131,744 +0.02(+0.10%)
Feb 18, 2010 18.69 18.82 18.47 18.81 483,731 +0.12(+0.63%)
Feb 17, 2010 18.64 18.71 18.55 18.69 108,415 +0.09(+0.49%)
Feb 16, 2010 18.39 18.61 18.36 18.60 246,528 +0.33(+1.79%)
Feb 12, 2010 18.08 18.27 18.27 18.27 74,767 -0.02(-0.10%)
Feb 11, 2010 17.94 18.33 17.85 18.29 348,500 +0.34(+1.87%)
Feb 10, 2010 17.91 18.07 17.71 17.95 102,116 +0.03(+0.15%)
Feb 09, 2010 17.90 18.04 17.73 17.93 48,285 +0.23(+1.30%)
Feb 08, 2010 17.81 17.94 17.62 17.70 59,975 -0.08(-0.47%)
Feb 05, 2010 17.53 17.78 17.39 17.78 482,757 +0.25(+1.45%)
Feb 04, 2010 17.96 17.96 17.53 17.53 73,556 -0.59(-3.26%)
Feb 03, 2010 17.92 18.14 17.89 18.12 409,622 +0.16(+0.91%)
Feb 02, 2010 17.86 18.07 17.75 17.95 260,637 +0.08(+0.46%)
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.