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 (%)
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%)
Aug 02, 2010 19.53 19.72 19.46 19.65 120,482 +0.34(+1.75%)
Jul 30, 2010 19.10 19.41 18.98 19.32 57,594 -0.02(-0.09%)
Jul 29, 2010 19.58 19.60 19.06 19.33 88,597 -0.13(-0.66%)
Jul 28, 2010 19.73 19.77 19.38 19.46 111,639 -0.24(-1.20%)
Jul 27, 2010 19.85 19.85 19.59 19.70 219,941 -0.05(-0.28%)
Jul 26, 2010 19.60 19.76 19.50 19.75 132,152 +0.19(+0.95%)
Jul 23, 2010 19.36 19.57 19.22 19.57 392,967 +0.17(+0.88%)
Jul 22, 2010 19.12 19.45 19.12 19.40 90,505 +0.56(+2.95%)
Jul 21, 2010 19.34 19.34 18.80 18.84 86,529 -0.44(-2.27%)
Jul 20, 2010 18.82 19.30 18.65 19.28 93,300 +0.17(+0.91%)
Jul 19, 2010 18.85 19.17 18.83 19.11 110,073 +0.27(+1.45%)
Jul 16, 2010 19.40 19.40 18.78 18.83 71,381 -0.62(-3.19%)
Jul 15, 2010 19.41 19.48 19.15 19.45 79,004 +0.03(+0.14%)
Jul 14, 2010 19.39 19.56 19.31 19.43 133,565 +0.10(+0.52%)
Jul 13, 2010 19.13 19.43 19.09 19.32 156,130 +0.36(+1.92%)
Jul 12, 2010 18.80 19.02 18.76 18.96 49,228 +0.18(+0.97%)
Jul 09, 2010 18.60 18.78 18.58 18.78 61,662 +0.18(+0.98%)
Jul 08, 2010 18.81 18.81 18.35 18.60 131,252 +0.08(+0.44%)
Jul 07, 2010 17.84 18.54 17.84 18.51 102,535 +0.76(+4.26%)
Jul 06, 2010 18.00 18.13 17.62 17.76 103,480 +0.02(+0.10%)
Jul 02, 2010 17.87 18.23 17.57 17.74 146,554 -0.08(-0.46%)
Jul 01, 2010 17.78 17.94 17.42 17.82 355,438 +0.02(+0.10%)
Jun 30, 2010 18.02 18.20 17.76 17.80 196,506 -0.23(-1.26%)
Jun 29, 2010 18.53 18.53 17.87 18.03 196,221 -0.85(-4.49%)
Jun 25, 2010 18.91 19.00 18.66 18.88 79,917 +0.01(+0.06%)
Jun 24, 2010 19.26 19.26 18.80 18.87 144,053 -0.47(-2.41%)
Jun 23, 2010 19.43 19.49 19.14 19.33 119,553 -0.01(-0.05%)
Jun 22, 2010 19.71 19.87 19.34 19.34 129,804 -0.29(-1.48%)
Jun 21, 2010 20.09 20.14 19.52 19.63 389,451 -0.19(-0.96%)
Jun 18, 2010 19.83 19.95 19.73 19.83 146,467 -0.01(-0.05%)
Jun 17, 2010 19.89 19.89 19.58 19.83 241,615 +0.05(+0.28%)
Jun 16, 2010 19.68 19.89 19.54 19.78 336,339 +0.04(+0.18%)
Jun 15, 2010 19.19 19.76 19.17 19.74 197,032 +0.74(+3.88%)
Jun 14, 2010 19.12 19.34 18.99 19.01 103,060 +0.04(+0.19%)
Jun 11, 2010 18.60 19.00 18.59 18.97 66,911 +0.20(+1.07%)
Jun 10, 2010 18.44 18.82 18.44 18.77 107,199 +0.56(+3.05%)
Jun 09, 2010 18.44 18.77 18.17 18.21 213,502 -0.12(-0.65%)
Jun 08, 2010 18.37 18.41 18.04 18.33 189,093 -0.01(-0.08%)
Jun 07, 2010 18.94 19.03 18.31 18.35 80,657 -0.51(-2.72%)
Jun 04, 2010 19.12 19.45 18.80 18.86 96,994 -0.76(-3.85%)
Jun 03, 2010 19.42 19.64 19.31 19.62 101,569 +0.29(+1.51%)
Jun 02, 2010 18.83 19.32 18.74 19.32 66,124 +0.56(+2.96%)
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.