Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

111.38 +2.53 (+2.32%)
Official Closing Price Updated: 4:15 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 24.35 24.45 24.15 24.41 189,608 +0.11(+0.45%)
Jan 28, 2011 25.03 25.04 24.13 24.30 334,579 -0.61(-2.46%)
Jan 27, 2011 24.77 24.97 24.77 24.91 234,827 +0.27(+1.08%)
Jan 26, 2011 24.56 24.83 24.43 24.65 302,794 +0.14(+0.56%)
Jan 25, 2011 24.61 24.61 24.35 24.51 301,511 -0.20(-0.81%)
Jan 24, 2011 24.35 24.71 24.25 24.71 266,390 +0.40(+1.65%)
Jan 21, 2011 24.61 24.69 24.27 24.31 187,821 -0.12(-0.49%)
Jan 20, 2011 24.54 24.55 24.14 24.43 373,811 -0.38(-1.51%)
Jan 19, 2011 25.14 25.14 24.69 24.80 297,677 -0.41(-1.63%)
Jan 18, 2011 25.11 25.23 25.08 25.21 311,753 +0.10(+0.40%)
Jan 14, 2011 24.74 25.11 24.74 25.11 283,894 +0.40(+1.63%)
Jan 13, 2011 24.69 24.81 24.62 24.71 321,585 +0.00(+0.00%)
Jan 12, 2011 24.52 24.71 24.38 24.71 375,294 +0.35(+1.43%)
Jan 11, 2011 24.45 24.45 24.27 24.36 282,111 +0.04(+0.15%)
Jan 10, 2011 24.15 24.37 23.99 24.33 411,331 +0.10(+0.42%)
Jan 07, 2011 24.33 24.33 23.93 24.22 405,493 -0.06(-0.26%)
Jan 06, 2011 24.12 24.31 24.06 24.29 319,075 +0.22(+0.91%)
Jan 05, 2011 23.75 24.07 23.67 24.07 357,587 +0.30(+1.27%)
Jan 04, 2011 23.94 23.97 23.57 23.77 308,220 -0.08(-0.35%)
Jan 03, 2011 23.76 24.09 23.76 23.85 278,201 +0.31(+1.32%)
Dec 31, 2010 23.59 23.61 23.42 23.54 210,710 -0.09(-0.39%)
Dec 30, 2010 23.67 23.67 23.58 23.63 92,246 -0.03(-0.12%)
Dec 29, 2010 23.68 23.71 23.61 23.66 190,914 +0.03(+0.12%)
Dec 28, 2010 23.75 23.77 23.52 23.63 260,778 -0.08(-0.35%)
Dec 27, 2010 23.65 23.75 23.39 23.71 76,885 +0.06(+0.27%)
Dec 23, 2010 23.71 23.71 23.59 23.65 98,607 -0.09(-0.39%)
Dec 22, 2010 23.75 23.75 23.63 23.74 180,561 -0.05(-0.23%)
Dec 21, 2010 23.64 23.79 23.64 23.79 148,513 +0.27(+1.16%)
Dec 20, 2010 23.71 23.71 23.38 23.52 201,340 -0.08(-0.35%)
Dec 17, 2010 23.60 23.72 23.57 23.60 118,565 +0.07(+0.31%)
Dec 16, 2010 23.33 23.56 23.30 23.53 311,816 +0.21(+0.90%)
Dec 15, 2010 23.53 23.62 23.26 23.32 188,293 -0.23(-0.97%)
Dec 14, 2010 23.64 23.68 23.49 23.55 134,025 -0.03(-0.12%)
Dec 13, 2010 23.86 23.86 23.58 23.58 134,632 -0.18(-0.77%)
Dec 10, 2010 23.71 23.78 23.61 23.76 151,658 +0.15(+0.62%)
Dec 09, 2010 23.79 23.79 23.53 23.61 118,002 -0.06(-0.27%)
Dec 08, 2010 23.59 23.68 23.45 23.68 161,132 +0.16(+0.66%)
Dec 07, 2010 23.79 23.85 23.50 23.52 476,068 +0.05(+0.19%)
Dec 06, 2010 23.53 23.54 23.39 23.47 278,112 -0.05(-0.23%)
Dec 03, 2010 23.33 23.58 23.26 23.53 313,992 +0.14(+0.59%)
Dec 02, 2010 23.07 23.42 23.05 23.39 640,776 +0.37(+1.59%)
Dec 01, 2010 22.76 23.13 22.76 23.03 459,833 +0.63(+2.81%)
Nov 30, 2010 22.42 22.48 22.27 22.40 237,069 -0.26(-1.13%)
Nov 29, 2010 22.63 22.74 22.37 22.65 386,111 -0.12(-0.52%)
Nov 26, 2010 22.75 22.84 22.69 22.77 57,399 -0.13(-0.56%)
Nov 24, 2010 22.62 22.90 22.90 22.90 270,979 +0.47(+2.12%)
Nov 23, 2010 22.56 22.58 22.32 22.43 187,263 -0.36(-1.60%)
Nov 22, 2010 22.47 22.79 22.47 22.79 182,268 +0.20(+0.89%)
Nov 19, 2010 22.48 22.67 22.43 22.59 128,947 +0.09(+0.41%)
Nov 18, 2010 22.36 22.64 22.35 22.50 143,212 +0.43(+1.94%)
Nov 17, 2010 22.09 22.23 21.96 22.07 251,588 +0.11(+0.50%)
Nov 16, 2010 22.22 22.32 21.86 21.96 204,246 -0.42(-1.88%)
Nov 15, 2010 22.62 22.66 22.35 22.38 118,655 -0.10(-0.45%)
Nov 12, 2010 22.64 22.83 22.31 22.48 202,677 -0.26(-1.12%)
Nov 11, 2010 22.56 22.76 22.32 22.74 174,332 -0.26(-1.11%)
Nov 10, 2010 22.91 23.03 22.71 22.99 116,050 +0.07(+0.32%)
Nov 09, 2010 23.07 23.16 22.82 22.92 287,017 -0.05(-0.20%)
Nov 08, 2010 22.85 23.02 22.81 22.96 303,244 +0.07(+0.32%)
Nov 05, 2010 22.94 22.95 22.79 22.89 242,724 -0.01(-0.04%)
Nov 04, 2010 22.75 22.92 22.70 22.90 242,117 +0.43(+1.91%)
Nov 03, 2010 22.47 22.49 22.23 22.47 173,256 +0.08(+0.37%)
Nov 02, 2010 22.40 22.47 22.30 22.39 142,551 +0.16(+0.70%)
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.