Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

111.70 -2.63 (-2.30%)
Official Closing Price Updated: 4:15 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 20.28 20.44 19.93 19.95 60,108 -0.62(-2.99%)
Sep 29, 2011 21.17 21.17 20.18 20.56 123,038 -0.19(-0.93%)
Sep 28, 2011 21.38 21.39 20.75 20.76 137,420 -0.50(-2.33%)
Sep 27, 2011 21.24 21.67 21.19 21.25 106,706 +0.38(+1.80%)
Sep 26, 2011 20.70 20.89 20.21 20.88 97,529 +0.28(+1.38%)
Sep 23, 2011 20.15 20.63 20.08 20.59 131,681 +0.32(+1.59%)
Sep 22, 2011 20.45 20.51 19.92 20.27 146,185 -0.75(-3.58%)
Sep 21, 2011 21.44 21.70 21.02 21.02 96,346 -0.32(-1.51%)
Sep 20, 2011 21.74 21.78 21.35 21.35 61,496 -0.28(-1.32%)
Sep 19, 2011 21.56 21.73 21.33 21.63 29,872 -0.19(-0.88%)
Sep 16, 2011 21.90 21.98 21.72 21.82 354,655 -0.05(-0.21%)
Sep 15, 2011 21.85 21.93 21.64 21.87 48,474 +0.28(+1.28%)
Sep 14, 2011 21.23 21.83 21.14 21.59 133,037 +0.50(+2.35%)
Sep 13, 2011 20.88 21.14 20.78 21.10 61,246 +0.29(+1.41%)
Sep 12, 2011 20.15 20.80 20.14 20.80 191,931 +0.37(+1.80%)
Sep 09, 2011 20.65 20.86 20.29 20.44 130,227 -0.41(-1.98%)
Sep 08, 2011 20.82 21.25 20.76 20.85 289,686 -0.10(-0.48%)
Sep 07, 2011 20.53 20.96 20.53 20.95 88,949 +0.73(+3.63%)
Sep 06, 2011 19.61 20.22 19.61 20.22 62,962 -0.01(-0.05%)
Sep 02, 2011 20.39 20.48 20.12 20.22 144,894 -0.58(-2.78%)
Sep 01, 2011 21.12 21.46 20.80 20.80 150,587 -0.29(-1.39%)
Aug 31, 2011 21.25 21.44 20.94 21.10 222,062 -0.02(-0.09%)
Aug 30, 2011 20.90 21.24 20.83 21.12 136,800 +0.08(+0.39%)
Aug 29, 2011 20.52 21.06 20.52 21.03 180,599 +0.71(+3.48%)
Aug 26, 2011 19.68 20.40 19.52 20.33 192,984 +0.54(+2.74%)
Aug 25, 2011 20.24 20.33 19.72 19.78 126,838 -0.40(-2.00%)
Aug 24, 2011 20.06 20.25 19.81 20.19 163,052 +0.06(+0.32%)
Aug 23, 2011 19.34 20.12 19.32 20.12 200,159 +0.91(+4.73%)
Aug 22, 2011 19.55 19.55 19.16 19.21 128,499 +0.11(+0.58%)
Aug 19, 2011 19.22 19.81 19.04 19.10 169,008 -0.24(-1.24%)
Aug 18, 2011 20.00 20.00 19.22 19.34 482,600 -1.28(-6.19%)
Aug 17, 2011 20.89 21.02 20.42 20.62 208,408 -0.22(-1.06%)
Aug 16, 2011 20.90 21.06 20.56 20.84 191,844 -0.29(-1.39%)
Aug 15, 2011 20.87 21.14 20.80 21.13 121,368 +0.38(+1.81%)
Aug 12, 2011 20.78 20.88 20.53 20.76 122,728 +0.14(+0.67%)
Aug 11, 2011 19.79 20.86 19.79 20.62 175,296 +0.99(+5.05%)
Aug 10, 2011 19.90 20.27 19.58 19.63 172,832 -0.72(-3.52%)
Aug 09, 2011 20.07 20.35 19.13 20.34 592,626 +0.87(+4.48%)
Aug 08, 2011 19.97 20.36 19.41 19.47 1,157,685 -1.28(-6.15%)
Aug 05, 2011 21.22 21.31 20.11 20.75 499,232 -0.25(-1.18%)
Aug 04, 2011 21.80 21.84 21.00 21.00 535,261 -1.16(-5.22%)
Aug 03, 2011 21.93 22.19 21.53 22.15 1,438,316 +0.26(+1.17%)
Aug 02, 2011 22.36 22.54 21.90 21.90 472,649 -0.61(-2.69%)
Aug 01, 2011 22.88 22.94 22.24 22.50 175,289 -0.06(-0.28%)
Jul 29, 2011 22.49 22.84 22.39 22.57 332,058 -0.14(-0.61%)
Jul 28, 2011 22.69 22.99 22.57 22.70 705,757 -0.12(-0.52%)
Jul 27, 2011 23.42 23.42 22.79 22.82 430,464 -0.82(-3.46%)
Jul 26, 2011 23.57 23.76 23.56 23.64 774,878 +0.14(+0.59%)
Jul 25, 2011 23.43 23.65 23.38 23.50 950,818 -0.18(-0.78%)
Jul 22, 2011 23.64 23.75 23.37 23.69 1,315,045 +0.40(+1.74%)
Jul 21, 2011 23.16 23.38 22.93 23.28 3,328,116 -0.01(-0.04%)
Jul 20, 2011 23.53 23.60 23.22 23.29 8,857,196 -0.29(-1.25%)
Jul 19, 2011 23.23 23.61 23.23 23.59 141,511 +0.62(+2.68%)
Jul 18, 2011 23.07 23.18 22.78 22.97 81,738 -0.23(-0.99%)
Jul 15, 2011 23.18 23.22 23.02 23.20 60,834 +0.23(+1.00%)
Jul 14, 2011 23.40 23.55 22.90 22.97 100,060 -0.38(-1.61%)
Jul 13, 2011 23.47 23.67 23.27 23.35 193,161 +0.02(+0.07%)
Jul 12, 2011 23.66 23.66 23.30 23.33 425,274 -0.48(-2.03%)
Jul 11, 2011 24.02 24.24 23.75 23.82 109,898 -0.48(-1.97%)
Jul 08, 2011 24.25 24.32 24.02 24.29 155,380 -0.18(-0.74%)
Jul 07, 2011 24.26 24.58 24.25 24.47 321,924 +0.42(+1.74%)
Jul 06, 2011 24.04 24.10 23.90 24.05 95,461 -0.03(-0.11%)
Jul 05, 2011 24.14 24.14 23.95 24.08 131,199 +0.00(+0.00%)
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.