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 (%)
Jul 31, 2012 22.93 23.13 22.93 22.95 33,582 +0.01(+0.04%)
Jul 30, 2012 23.17 23.22 22.86 22.94 39,003 -0.23(-0.99%)
Jul 27, 2012 22.76 23.24 22.76 23.17 18,915 +0.47(+2.06%)
Jul 26, 2012 22.51 22.73 22.51 22.70 19,697 +0.64(+2.91%)
Jul 25, 2012 21.94 22.26 21.94 22.06 25,512 +0.25(+1.13%)
Jul 24, 2012 22.02 22.02 21.71 21.81 17,628 -0.16(-0.75%)
Jul 23, 2012 21.90 22.06 21.67 21.98 17,912 -0.36(-1.60%)
Jul 20, 2012 22.63 22.66 22.34 22.34 30,068 -0.29(-1.30%)
Jul 19, 2012 22.49 22.71 22.49 22.63 41,554 +0.27(+1.23%)
Jul 18, 2012 21.79 22.48 21.79 22.35 8,146 +0.60(+2.74%)
Jul 17, 2012 21.85 21.85 21.38 21.76 19,883 +0.05(+0.21%)
Jul 16, 2012 21.83 21.83 21.62 21.71 46,949 -0.20(-0.92%)
Jul 13, 2012 21.65 21.94 21.65 21.91 78,143 +0.28(+1.31%)
Jul 12, 2012 21.68 21.71 21.37 21.63 56,561 -0.28(-1.30%)
Jul 11, 2012 22.06 22.16 21.79 21.91 39,104 -0.12(-0.54%)
Jul 10, 2012 22.38 22.38 21.92 22.03 44,139 -0.30(-1.36%)
Jul 09, 2012 22.56 22.60 22.26 22.34 24,194 -0.26(-1.13%)
Jul 06, 2012 23.01 23.01 22.45 22.59 13,329 -0.66(-2.84%)
Jul 05, 2012 23.19 23.27 23.02 23.25 57,263 +0.01(+0.04%)
Jul 03, 2012 22.98 23.26 22.98 23.24 17,132 +0.23(+0.99%)
Jul 02, 2012 23.21 23.21 22.90 23.01 54,474 -0.06(-0.28%)
Jun 29, 2012 22.71 23.09 22.68 23.08 49,550 +0.92(+4.17%)
Jun 28, 2012 22.39 22.39 21.99 22.15 25,134 -0.39(-1.74%)
Jun 27, 2012 22.36 22.60 22.36 22.55 20,155 +0.22(+0.98%)
Jun 26, 2012 22.30 22.37 22.12 22.33 9,000 +0.13(+0.57%)
Jun 25, 2012 22.56 22.56 22.15 22.20 28,117 -0.56(-2.45%)
Jun 22, 2012 22.61 22.76 22.56 22.76 17,670 +0.27(+1.22%)
Jun 21, 2012 23.27 23.27 22.48 22.48 66,813 -0.80(-3.42%)
Jun 20, 2012 23.23 23.37 23.18 23.28 54,588 +0.02(+0.10%)
Jun 19, 2012 23.15 23.33 23.14 23.26 34,287 +0.24(+1.06%)
Jun 18, 2012 22.72 23.10 22.72 23.01 27,099 +0.16(+0.68%)
Jun 15, 2012 22.59 22.86 22.59 22.86 26,417 +0.38(+1.67%)
Jun 14, 2012 22.44 22.56 22.33 22.48 29,687 +0.00(+0.00%)
Jun 13, 2012 22.57 22.75 22.44 22.48 49,525 -0.15(-0.65%)
Jun 12, 2012 22.35 22.64 22.28 22.63 17,534 +0.36(+1.60%)
Jun 11, 2012 22.89 22.89 22.25 22.27 15,187 -0.42(-1.86%)
Jun 08, 2012 22.36 22.73 22.36 22.69 28,249 +0.21(+0.93%)
Jun 07, 2012 22.93 22.94 22.47 22.48 69,863 -0.19(-0.85%)
Jun 06, 2012 22.23 22.68 22.23 22.67 110,068 +0.64(+2.91%)
Jun 05, 2012 21.61 22.07 21.61 22.03 38,560 +0.35(+1.61%)
Jun 04, 2012 21.68 21.80 21.45 21.69 214,211 +0.08(+0.38%)
Jun 01, 2012 21.85 21.96 21.60 21.60 68,477 -0.71(-3.16%)
May 31, 2012 22.43 22.43 22.05 22.31 138,294 -0.15(-0.65%)
May 30, 2012 22.45 22.53 22.38 22.45 13,645 -0.40(-1.76%)
May 29, 2012 22.80 22.98 22.68 22.86 19,849 +0.28(+1.26%)
May 25, 2012 22.45 22.68 22.45 22.57 14,175 +0.10(+0.45%)
May 24, 2012 22.79 22.79 22.34 22.47 34,128 -0.37(-1.60%)
May 23, 2012 22.49 22.84 22.38 22.84 37,197 +0.07(+0.32%)
May 22, 2012 22.76 22.91 22.67 22.77 46,384 -0.14(-0.60%)
May 21, 2012 22.34 22.91 22.26 22.90 132,785 +0.59(+2.65%)
May 18, 2012 22.92 22.92 22.31 22.31 49,769 -0.48(-2.11%)
May 17, 2012 23.22 23.26 22.79 22.79 72,592 -0.43(-1.85%)
May 16, 2012 23.58 23.65 23.22 23.22 34,625 -0.28(-1.21%)
May 15, 2012 23.74 23.88 23.49 23.51 22,275 -0.05(-0.19%)
May 14, 2012 23.45 23.71 23.43 23.55 85,878 -0.14(-0.58%)
May 11, 2012 23.53 23.91 23.53 23.69 36,195 +0.07(+0.31%)
May 10, 2012 23.99 24.00 23.52 23.62 48,514 -0.28(-1.18%)
May 09, 2012 23.62 23.97 23.54 23.90 96,598 -0.09(-0.39%)
May 08, 2012 23.82 23.99 23.53 23.99 111,687 -0.06(-0.27%)
May 07, 2012 24.06 24.17 23.98 24.06 41,922 -0.16(-0.68%)
May 04, 2012 24.65 24.65 24.18 24.22 48,976 -0.56(-2.25%)
May 03, 2012 25.25 25.25 24.76 24.78 50,620 -0.49(-1.92%)
May 02, 2012 25.07 25.27 25.01 25.27 79,071 -0.03(-0.12%)
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.