Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

111.81 -0.83 (-0.74%)
Official Closing Price Updated: 1:15 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 23.43 23.74 23.39 23.69 149,649 +0.39(+1.66%)
Jun 29, 2011 23.25 23.38 23.13 23.30 160,653 +0.13(+0.56%)
Jun 28, 2011 23.00 23.20 22.96 23.17 77,063 +0.23(+0.99%)
Jun 27, 2011 22.67 23.04 22.60 22.94 135,185 +0.23(+1.01%)
Jun 24, 2011 23.14 23.14 22.65 22.71 169,159 -0.47(-2.02%)
Jun 23, 2011 22.67 23.21 22.53 23.18 236,411 +0.32(+1.41%)
Jun 22, 2011 22.97 23.11 22.85 22.86 289,106 -0.16(-0.68%)
Jun 21, 2011 22.54 23.06 22.46 23.02 185,804 +0.59(+2.62%)
Jun 20, 2011 22.43 22.51 22.28 22.43 283,981 +0.09(+0.41%)
Jun 17, 2011 22.81 22.81 22.31 22.34 346,547 -0.23(-1.01%)
Jun 16, 2011 22.86 22.86 22.39 22.57 466,182 -0.25(-1.08%)
Jun 15, 2011 23.13 23.24 22.76 22.81 669,006 -0.48(-2.04%)
Jun 14, 2011 23.16 23.38 23.16 23.29 370,475 +0.34(+1.48%)
Jun 13, 2011 23.14 23.20 22.88 22.95 529,221 -0.16(-0.67%)
Jun 10, 2011 23.34 23.40 23.03 23.11 355,383 -0.33(-1.41%)
Jun 09, 2011 23.46 23.55 23.31 23.44 206,320 +0.03(+0.12%)
Jun 08, 2011 23.72 23.72 23.35 23.41 257,560 -0.35(-1.47%)
Jun 07, 2011 23.86 23.97 23.75 23.76 247,790 +0.01(+0.04%)
Jun 06, 2011 23.99 24.00 23.74 23.75 182,522 -0.25(-1.03%)
Jun 03, 2011 24.16 24.34 23.96 24.00 125,278 -0.15(-0.61%)
May 24, 2011 24.37 24.41 24.13 24.14 168,139 -0.16(-0.68%)
May 23, 2011 24.43 24.43 24.25 24.31 135,742 -0.45(-1.81%)
May 20, 2011 24.81 24.93 24.67 24.76 97,030 -0.09(-0.37%)
May 19, 2011 24.93 24.93 24.64 24.85 227,519 -0.02(-0.07%)
May 18, 2011 24.51 24.92 24.51 24.87 152,098 +0.38(+1.57%)
May 17, 2011 24.52 24.54 24.25 24.48 385,137 -0.10(-0.41%)
May 16, 2011 24.95 25.08 24.54 24.58 142,124 -0.44(-1.76%)
May 13, 2011 25.30 25.31 25.01 25.02 313,010 -0.39(-1.55%)
May 12, 2011 25.12 25.49 25.04 25.41 203,186 +0.22(+0.88%)
May 11, 2011 25.44 25.54 25.00 25.19 129,648 -0.23(-0.91%)
May 10, 2011 25.22 25.48 25.20 25.42 150,237 +0.23(+0.92%)
May 09, 2011 25.23 25.30 25.00 25.19 115,663 +0.02(+0.06%)
May 06, 2011 25.23 25.49 25.08 25.18 136,894 +0.20(+0.81%)
May 05, 2011 24.82 25.28 24.82 24.98 213,162 +0.02(+0.08%)
May 04, 2011 25.04 25.13 24.68 24.95 559,003 -0.06(-0.23%)
May 03, 2011 25.20 25.26 24.81 25.01 298,932 -0.26(-1.01%)
May 02, 2011 25.31 25.53 25.24 25.27 214,038 -0.16(-0.61%)
Apr 29, 2011 25.41 25.47 25.33 25.42 236,533 -0.04(-0.14%)
Apr 28, 2011 25.42 25.52 25.33 25.46 304,652 -0.04(-0.14%)
Apr 27, 2011 25.47 25.52 25.25 25.50 187,241 +0.07(+0.29%)
Apr 26, 2011 25.29 25.49 25.22 25.42 175,218 +0.22(+0.87%)
Apr 25, 2011 25.24 25.24 25.09 25.20 261,781 +0.10(+0.40%)
Apr 21, 2011 25.18 25.18 25.00 25.10 256,356 +0.09(+0.35%)
Apr 20, 2011 24.69 25.03 24.69 25.02 152,019 +0.78(+3.23%)
Apr 19, 2011 24.24 24.25 24.02 24.23 139,046 +0.05(+0.23%)
Apr 18, 2011 24.15 24.20 23.89 24.18 205,757 -0.33(-1.34%)
Apr 15, 2011 24.42 24.54 24.21 24.51 147,183 -0.02(-0.07%)
Apr 14, 2011 24.33 24.54 24.20 24.53 128,912 +0.03(+0.11%)
Apr 13, 2011 24.46 24.57 24.31 24.50 149,022 +0.27(+1.10%)
Apr 12, 2011 24.33 24.33 24.08 24.23 267,568 -0.24(-0.97%)
Apr 11, 2011 24.62 24.69 24.37 24.47 227,313 -0.05(-0.19%)
Apr 08, 2011 24.83 24.84 24.41 24.52 300,024 -0.14(-0.56%)
Apr 07, 2011 24.70 24.79 24.43 24.65 159,922 -0.05(-0.19%)
Apr 06, 2011 24.75 24.84 24.51 24.70 251,717 +0.13(+0.52%)
Apr 05, 2011 24.60 24.76 24.53 24.57 256,246 +0.01(+0.04%)
Apr 04, 2011 24.78 24.78 24.45 24.56 205,251 -0.12(-0.48%)
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.