Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

187.16 +1.41 (+0.76%)
Official Closing Price Updated: 4:15 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 24.33 24.33 24.02 24.18 59,414 +0.03(+0.11%)
Jan 30, 2012 24.01 24.20 23.82 24.15 69,084 -0.05(-0.23%)
Jan 27, 2012 23.97 24.26 23.97 24.20 86,234 +0.16(+0.69%)
Jan 26, 2012 24.36 24.44 23.95 24.04 69,451 -0.26(-1.06%)
Jan 25, 2012 24.26 24.33 23.99 24.30 57,094 +0.25(+1.03%)
Jan 24, 2012 23.88 24.09 23.85 24.05 77,292 +0.08(+0.34%)
Jan 23, 2012 24.06 24.12 23.81 23.97 43,383 -0.09(-0.38%)
Jan 20, 2012 23.98 24.09 23.97 24.06 75,628 -0.03(-0.11%)
Jan 19, 2012 23.93 24.17 23.93 24.09 65,815 +0.31(+1.31%)
Jan 18, 2012 23.26 23.77 23.26 23.77 110,284 +0.65(+2.81%)
Jan 17, 2012 23.18 23.28 23.09 23.12 33,909 +0.19(+0.83%)
Jan 13, 2012 23.11 23.11 22.84 22.93 25,696 -0.32(-1.37%)
Jan 12, 2012 23.17 23.27 23.02 23.25 67,404 +0.11(+0.49%)
Jan 11, 2012 23.11 23.18 23.06 23.14 132,854 +0.09(+0.38%)
Jan 10, 2012 23.08 23.19 23.01 23.05 23,713 +0.19(+0.84%)
Jan 09, 2012 22.75 22.91 22.68 22.86 13,999 +0.18(+0.78%)
Jan 06, 2012 22.65 22.72 22.54 22.68 30,498 +0.05(+0.23%)
Jan 05, 2012 22.32 22.64 22.32 22.63 59,067 +0.28(+1.27%)
Jan 04, 2012 22.32 22.39 22.18 22.34 37,355 +0.25(+1.12%)
Dec 30, 2011 22.14 22.23 22.10 22.10 34,805 -0.05(-0.21%)
Dec 29, 2011 21.99 22.15 21.97 22.14 47,993 +0.18(+0.83%)
Dec 28, 2011 22.20 22.24 21.92 21.96 41,041 -0.30(-1.36%)
Dec 27, 2011 22.28 22.37 22.23 22.26 31,901 +0.00(+0.00%)
Dec 23, 2011 22.09 22.26 22.07 22.26 26,973 +0.71(+3.27%)
Dec 21, 2011 21.91 21.91 21.24 21.56 103,031 -0.40(-1.84%)
Dec 20, 2011 21.48 22.01 21.48 21.96 55,049 +0.82(+3.86%)
Dec 19, 2011 21.62 21.62 21.09 21.14 52,883 -0.39(-1.83%)
Dec 16, 2011 21.52 21.82 21.47 21.54 67,363 +0.13(+0.60%)
Dec 15, 2011 21.74 21.74 21.39 21.41 63,405 -0.09(-0.43%)
Dec 14, 2011 21.89 21.89 21.38 21.50 161,787 -0.47(-2.13%)
Dec 13, 2011 22.56 22.56 21.87 21.97 83,004 -0.35(-1.57%)
Dec 12, 2011 22.45 22.45 22.12 22.32 24,006 -0.41(-1.81%)
Dec 09, 2011 22.33 22.78 22.27 22.73 37,443 +0.47(+2.11%)
Dec 08, 2011 22.63 22.76 22.25 22.26 47,509 -0.57(-2.49%)
Dec 07, 2011 22.67 22.86 22.42 22.83 37,296 +0.06(+0.28%)
Dec 06, 2011 22.89 22.92 22.70 22.77 208,707 -0.12(-0.52%)
Dec 05, 2011 22.79 23.05 22.77 22.89 16,020 +0.33(+1.46%)
Dec 02, 2011 22.92 22.94 22.56 22.56 53,157 -0.16(-0.73%)
Dec 01, 2011 22.56 22.80 22.52 22.72 101,427 +0.12(+0.53%)
Nov 30, 2011 22.20 22.63 22.16 22.60 70,541 +1.04(+4.84%)
Nov 29, 2011 21.72 21.86 21.50 21.56 62,503 -0.10(-0.47%)
Nov 28, 2011 21.51 21.74 21.49 21.66 143,038 +0.71(+3.38%)
Nov 25, 2011 21.02 21.25 20.94 20.95 21,276 -0.15(-0.71%)
Nov 23, 2011 21.50 21.50 21.10 21.10 52,166 -0.58(-2.66%)
Nov 22, 2011 21.76 21.91 21.48 21.68 28,149 -0.10(-0.46%)
Nov 21, 2011 21.84 21.89 21.50 21.78 113,346 -0.40(-1.82%)
Nov 18, 2011 22.51 22.51 22.13 22.18 43,855 -0.25(-1.10%)
Nov 17, 2011 23.13 23.13 22.23 22.43 62,800 -0.78(-3.36%)
Nov 16, 2011 23.26 23.59 23.14 23.21 93,393 -0.25(-1.05%)
Nov 15, 2011 23.03 23.59 23.03 23.45 45,923 +0.28(+1.23%)
Nov 14, 2011 23.37 23.42 23.11 23.17 79,948 -0.20(-0.86%)
Nov 11, 2011 22.97 23.47 22.97 23.37 81,291 +0.58(+2.53%)
Nov 10, 2011 22.91 22.91 22.49 22.79 32,190 +0.12(+0.53%)
Nov 09, 2011 23.06 23.10 22.61 22.67 111,305 -1.01(-4.26%)
Nov 08, 2011 23.64 23.70 23.37 23.68 33,836 +0.27(+1.17%)
Nov 07, 2011 23.37 23.43 23.04 23.41 41,037 +0.00(+0.00%)
Nov 04, 2011 23.09 23.45 22.98 23.41 57,327 +0.15(+0.63%)
Nov 03, 2011 22.84 23.32 22.50 23.26 70,014 +0.63(+2.79%)
Nov 02, 2011 22.66 22.78 22.45 22.63 66,692 +0.28(+1.27%)
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.