Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

123.76 +4.97 (+4.18%)
Official Closing Price Updated: 4:15 PM EST, Feb 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 19.27 19.25 18.95 19.15 174,473 -0.12(-0.61%)
May 27, 2010 18.79 19.27 18.79 19.27 74,124 +0.87(+4.70%)
May 26, 2010 18.70 18.96 18.39 18.40 193,707 -0.14(-0.74%)
May 25, 2010 17.99 18.55 17.90 18.54 383,164 -0.03(-0.14%)
May 24, 2010 18.51 18.87 18.51 18.57 404,088 -0.19(-1.03%)
May 21, 2010 18.09 18.96 18.09 18.76 1,195,208 +0.23(+1.23%)
May 20, 2010 18.39 18.89 18.39 18.53 387,824 -0.67(-3.51%)
May 19, 2010 19.28 19.43 18.91 19.21 190,877 -0.10(-0.53%)
May 18, 2010 19.82 19.82 19.18 19.31 86,649 -0.29(-1.48%)
May 17, 2010 19.52 19.62 19.12 19.60 114,489 +0.09(+0.47%)
May 14, 2010 19.88 19.88 19.21 19.51 174,513 -0.52(-2.59%)
May 13, 2010 20.32 20.49 19.92 20.03 236,684 -0.32(-1.57%)
May 12, 2010 19.97 20.36 19.97 20.34 186,010 +0.49(+2.46%)
May 11, 2010 20.09 20.16 19.65 19.86 173,485 -0.01(-0.03%)
May 10, 2010 19.71 20.14 19.66 19.86 208,527 +0.97(+5.16%)
May 07, 2010 19.27 19.37 18.34 18.89 411,017 -0.42(-2.17%)
May 06, 2010 19.79 27.51 9.448 19.31 560,713 -0.63(-3.15%)
May 05, 2010 19.94 20.15 19.77 19.93 226,160 -0.13(-0.64%)
May 04, 2010 20.57 20.57 19.93 20.06 390,443 -0.71(-3.42%)
May 03, 2010 20.65 20.85 20.55 20.77 69,232 +0.35(+1.69%)
Apr 30, 2010 20.94 20.94 20.43 20.43 99,876 -0.57(-2.73%)
Apr 29, 2010 20.91 21.02 20.79 21.00 158,575 +0.23(+1.10%)
Apr 28, 2010 20.82 20.85 20.57 20.77 134,205 +0.07(+0.35%)
Apr 27, 2010 21.15 21.18 20.65 20.70 107,448 -0.48(-2.26%)
Apr 26, 2010 21.35 21.35 21.15 21.18 85,727 -0.11(-0.50%)
Apr 23, 2010 21.16 21.28 21.01 21.28 103,646 +0.15(+0.69%)
Apr 22, 2010 20.77 21.16 20.54 21.14 115,601 +0.21(+1.00%)
Apr 21, 2010 21.14 21.14 20.75 20.93 184,999 -0.05(-0.22%)
Apr 20, 2010 20.87 20.98 20.75 20.97 227,399 +0.25(+1.19%)
Apr 19, 2010 20.71 20.79 20.43 20.73 155,815 -0.10(-0.48%)
Apr 16, 2010 21.05 21.05 20.66 20.83 145,133 -0.26(-1.21%)
Apr 15, 2010 21.06 21.16 20.98 21.08 149,428 +0.10(+0.46%)
Apr 14, 2010 20.80 21.04 20.75 20.99 182,093 +0.46(+2.23%)
Apr 13, 2010 20.52 20.56 20.34 20.53 132,709 +0.07(+0.36%)
Apr 12, 2010 20.44 20.54 20.36 20.45 140,050 +0.05(+0.27%)
Apr 09, 2010 20.29 20.44 20.14 20.40 231,609 +0.25(+1.22%)
Apr 08, 2010 20.10 20.24 19.95 20.15 192,900 -0.05(-0.23%)
Apr 07, 2010 20.29 20.32 20.10 20.20 150,954 -0.08(-0.42%)
Apr 06, 2010 20.15 20.34 20.06 20.28 163,367 +0.08(+0.37%)
Apr 05, 2010 20.01 20.23 19.94 20.21 170,108 +0.34(+1.70%)
Apr 01, 2010 20.03 19.87 19.87 19.87 99,552 -0.05(-0.23%)
Mar 31, 2010 19.94 20.04 19.85 19.92 99,004 -0.06(-0.32%)
Mar 30, 2010 20.00 20.04 19.81 19.98 78,473 +0.02(+0.09%)
Mar 29, 2010 20.01 20.04 19.91 19.96 110,189 +0.05(+0.27%)
Mar 26, 2010 20.06 20.06 19.82 19.91 208,072 -0.05(-0.23%)
Mar 25, 2010 20.17 20.29 19.95 19.95 138,952 -0.08(-0.41%)
Mar 24, 2010 20.15 20.15 20.01 20.03 117,168 -0.18(-0.90%)
Mar 23, 2010 20.01 20.22 19.97 20.22 113,275 +0.27(+1.36%)
Mar 22, 2010 19.57 20.01 19.54 19.95 156,394 +0.25(+1.26%)
Mar 19, 2010 20.01 20.01 19.63 19.70 95,940 -0.21(-1.05%)
Mar 18, 2010 19.90 19.94 19.82 19.91 99,779 -0.01(-0.05%)
Mar 17, 2010 19.88 20.03 19.87 19.92 136,238 +0.06(+0.32%)
Mar 16, 2010 19.72 19.85 19.62 19.85 187,232 +0.21(+1.07%)
Mar 15, 2010 19.53 19.67 19.48 19.64 115,405 -0.03(-0.14%)
Mar 12, 2010 19.74 19.74 19.60 19.67 135,553 -0.03(-0.14%)
Mar 11, 2010 19.66 19.70 19.53 19.70 154,091 +0.02(+0.09%)
Mar 10, 2010 19.46 19.72 19.46 19.68 183,123 +0.20(+1.03%)
Mar 09, 2010 19.31 19.61 19.31 19.48 218,737 +0.03(+0.14%)
Mar 08, 2010 19.42 19.48 19.39 19.45 279,191 +0.08(+0.42%)
Mar 05, 2010 19.22 19.42 19.12 19.37 323,462 +0.27(+1.43%)
Mar 04, 2010 19.09 19.11 18.91 19.10 249,180 +0.03(+0.14%)
Mar 03, 2010 19.21 19.22 19.01 19.07 170,014 -0.08(-0.43%)
Mar 02, 2010 19.21 19.31 19.09 19.15 435,940 +0.03(+0.14%)
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.