Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

190.68 -0.32 (-0.17%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 16.00 16.11 15.88 15.97 59,754 +0.02(+0.11%)
Jul 30, 2009 16.15 16.24 15.92 15.95 48,712 -0.10(-0.62%)
Jul 29, 2009 16.11 16.11 15.92 16.05 22,928 -0.16(-1.01%)
Jul 28, 2009 16.19 16.26 15.95 16.21 47,835 +0.07(+0.45%)
Jul 27, 2009 16.10 16.17 15.90 16.14 141,670 +0.03(+0.17%)
Jul 24, 2009 15.86 16.11 15.79 16.11 79,948 -0.01(-0.06%)
Jul 23, 2009 15.71 16.13 15.67 16.12 109,311 +0.34(+2.13%)
Jul 22, 2009 15.62 15.84 15.51 15.79 63,767 +0.19(+1.22%)
Jul 21, 2009 15.54 15.60 15.29 15.60 78,692 +0.09(+0.59%)
Jul 20, 2009 15.45 15.51 15.32 15.51 68,074 +0.23(+1.49%)
Jul 17, 2009 15.17 15.30 15.07 15.28 71,046 +0.08(+0.54%)
Jul 16, 2009 14.91 15.21 14.90 15.20 35,361 +0.25(+1.64%)
Jul 15, 2009 14.68 14.98 14.65 14.95 98,411 +0.64(+4.45%)
Jul 14, 2009 14.23 14.33 14.18 14.31 3,595 +0.16(+1.16%)
Jul 13, 2009 13.96 14.15 13.75 14.15 3,640 +0.19(+1.37%)
Jul 10, 2009 13.82 14.01 13.82 13.96 38,128 +0.07(+0.52%)
Jul 09, 2009 13.71 13.95 13.71 13.89 58,164 +0.25(+1.80%)
Jul 08, 2009 13.73 13.73 13.51 13.64 130,714 -0.11(-0.79%)
Jul 07, 2009 14.11 14.11 13.75 13.75 7,237 -0.34(-2.42%)
Jul 06, 2009 14.11 14.11 13.95 14.09 10,448 -0.10(-0.69%)
Jul 02, 2009 14.31 14.32 14.18 14.19 17,530 -0.27(-1.87%)
Jul 01, 2009 14.39 14.59 14.39 14.46 3,822 +0.14(+0.95%)
Jun 30, 2009 14.49 14.49 14.26 14.32 4,258 -0.03(-0.22%)
Jun 29, 2009 14.41 14.47 14.35 14.35 15,504 -0.01(-0.10%)
Jun 26, 2009 14.29 14.42 14.29 14.37 3,530 +0.10(+0.70%)
Jun 25, 2009 14.31 14.31 13.96 14.27 10,266 +0.17(+1.23%)
Jun 24, 2009 13.87 14.16 13.87 14.10 11,045 +0.31(+2.24%)
Jun 23, 2009 13.83 13.84 13.62 13.79 15,947 -0.03(-0.20%)
Jun 22, 2009 14.17 14.19 13.81 13.81 20,442 -0.44(-3.06%)
Jun 19, 2009 14.33 14.41 14.24 14.25 6,993 +0.10(+0.70%)
Jun 18, 2009 14.30 14.30 14.07 14.15 7,685 -0.15(-1.03%)
Jun 17, 2009 14.21 14.40 14.09 14.30 34,937 +0.06(+0.41%)
Jun 16, 2009 14.52 14.53 14.21 14.24 15,675 -0.16(-1.14%)
Jun 15, 2009 14.51 14.54 14.28 14.41 60,292 -0.28(-1.92%)
Jun 12, 2009 14.76 14.76 14.52 14.69 6,447 -0.14(-0.92%)
Jun 11, 2009 14.81 14.93 14.78 14.82 9,816 +0.01(+0.07%)
Jun 10, 2009 14.91 14.91 14.58 14.81 14,544 +0.01(+0.07%)
Jun 09, 2009 14.66 14.85 14.65 14.80 6,379 +0.31(+2.11%)
Jun 08, 2009 14.33 14.53 14.24 14.50 16,846 -0.09(-0.62%)
Jun 05, 2009 14.61 14.64 14.52 14.59 8,798 -0.01(-0.06%)
Jun 04, 2009 14.47 14.60 14.43 14.60 8,677 +0.32(+2.23%)
Jun 03, 2009 14.49 14.49 14.21 14.28 51,739 -0.24(-1.67%)
Jun 02, 2009 14.74 14.74 14.47 14.52 3,979 -0.25(-1.68%)
Jun 01, 2009 14.32 14.78 14.32 14.77 5,276 +0.57(+4.03%)
May 29, 2009 14.11 14.20 13.99 14.20 8,147 +0.11(+0.78%)
May 28, 2009 13.83 14.09 13.83 14.09 10,615 +0.25(+1.77%)
May 27, 2009 13.94 14.13 13.84 13.84 8,390 -0.10(-0.72%)
May 26, 2009 13.30 13.94 13.30 13.94 24,340 +0.40(+2.97%)
May 22, 2009 13.51 13.56 13.41 13.54 12,846 +0.13(+1.00%)
May 21, 2009 13.37 13.50 13.24 13.41 4,060 -0.15(-1.07%)
May 20, 2009 13.64 13.87 13.46 13.55 82,360 -0.08(-0.60%)
May 19, 2009 13.47 13.76 13.41 13.63 11,076 +0.16(+1.21%)
May 18, 2009 13.25 13.47 13.24 13.47 41,624 +0.38(+2.92%)
May 15, 2009 13.12 13.26 13.09 13.09 4,588 +0.05(+0.42%)
May 14, 2009 12.98 13.14 12.98 13.03 16,650 +0.18(+1.41%)
May 13, 2009 13.07 13.07 12.80 12.85 29,743 -0.37(-2.82%)
May 12, 2009 13.43 13.43 13.04 13.22 22,330 -0.20(-1.49%)
May 11, 2009 13.26 13.53 13.07 13.42 13,844 +0.03(+0.20%)
May 08, 2009 13.64 13.64 13.12 13.40 70,738 -0.05(-0.38%)
May 07, 2009 14.18 14.89 13.29 13.45 81,526 -0.56(-4.02%)
May 06, 2009 14.22 14.22 13.78 14.01 34,549 +0.00(+0.01%)
May 05, 2009 14.12 14.13 13.88 14.01 73,079 -0.11(-0.81%)
May 04, 2009 13.95 14.12 13.91 14.12 137,350 +0.44(+3.19%)
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.