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 (%)
Sep 30, 2009 17.38 17.59 17.15 17.39 19,074 +0.05(+0.32%)
Sep 29, 2009 17.49 17.50 17.25 17.33 33,833 -0.12(-0.68%)
Sep 28, 2009 17.22 17.59 17.22 17.45 13,668 +0.35(+2.07%)
Sep 25, 2009 17.12 17.23 16.86 17.10 84,914 -0.19(-1.10%)
Sep 24, 2009 17.58 17.62 17.20 17.29 36,780 -0.24(-1.35%)
Sep 23, 2009 17.69 17.82 17.52 17.52 37,413 +0.01(+0.05%)
Sep 22, 2009 17.52 17.53 17.43 17.51 11,401 +0.05(+0.31%)
Sep 21, 2009 17.33 17.50 17.26 17.46 29,010 +0.05(+0.31%)
Sep 18, 2009 17.35 17.45 17.27 17.41 27,355 +0.08(+0.47%)
Sep 17, 2009 17.49 17.51 17.31 17.32 23,771 -0.12(-0.68%)
Sep 16, 2009 17.47 17.53 17.31 17.44 55,732 +0.02(+0.10%)
Sep 15, 2009 17.31 17.42 17.24 17.42 19,357 +0.13(+0.74%)
Sep 14, 2009 17.13 17.30 17.13 17.30 13,623 +0.02(+0.10%)
Sep 11, 2009 17.35 17.35 17.13 17.28 34,271 -0.05(-0.26%)
Sep 10, 2009 17.06 17.33 17.02 17.32 52,172 +0.29(+1.71%)
Sep 09, 2009 16.84 17.06 16.74 17.03 49,942 +0.21(+1.24%)
Sep 08, 2009 16.70 16.82 16.63 16.82 14,559 +0.30(+1.84%)
Sep 04, 2009 16.20 16.52 16.20 16.52 14,435 +0.37(+2.29%)
Sep 03, 2009 16.02 16.15 15.96 16.15 9,830 +0.12(+0.76%)
Sep 02, 2009 15.91 16.09 15.90 16.03 22,039 -0.00(-0.02%)
Sep 01, 2009 16.39 16.62 15.98 16.03 77,605 -0.35(-2.11%)
Aug 31, 2009 16.60 16.60 16.27 16.38 24,122 -0.24(-1.42%)
Aug 28, 2009 16.96 16.96 16.51 16.61 19,379 +0.11(+0.66%)
Aug 27, 2009 16.39 16.51 16.10 16.51 16,674 +0.13(+0.78%)
Aug 26, 2009 16.23 16.41 16.23 16.38 9,687 +0.08(+0.48%)
Aug 25, 2009 16.33 16.41 16.28 16.30 10,793 +0.01(+0.08%)
Aug 24, 2009 16.46 16.52 16.22 16.29 41,210 -0.12(-0.72%)
Aug 21, 2009 16.31 16.42 16.15 16.41 29,413 +0.21(+1.29%)
Aug 20, 2009 16.04 16.21 16.04 16.20 27,618 +0.14(+0.85%)
Aug 19, 2009 15.69 16.06 15.69 16.06 25,410 +0.11(+0.68%)
Aug 18, 2009 15.69 15.97 15.69 15.95 82,061 +0.27(+1.72%)
Aug 17, 2009 15.82 15.86 15.63 15.68 21,852 -0.43(-2.68%)
Aug 14, 2009 16.41 16.41 16.03 16.11 14,222 -0.29(-1.78%)
Aug 13, 2009 16.35 16.41 16.12 16.41 65,765 +0.19(+1.18%)
Aug 12, 2009 15.80 16.35 15.80 16.21 45,502 +0.33(+2.05%)
Aug 11, 2009 16.01 16.01 15.79 15.89 15,694 -0.08(-0.50%)
Aug 10, 2009 16.11 16.12 15.91 15.97 15,467 -0.15(-0.90%)
Aug 07, 2009 16.21 16.26 16.01 16.11 34,708 +0.12(+0.74%)
Aug 06, 2009 16.21 16.25 15.91 16.00 15,496 -0.19(-1.18%)
Aug 05, 2009 16.32 16.32 16.02 16.19 22,148 -0.02(-0.11%)
Aug 04, 2009 16.01 16.32 16.01 16.21 50,854 +0.02(+0.11%)
Aug 03, 2009 16.13 16.19 16.01 16.19 63,167 +0.22(+1.37%)
Jul 31, 2009 16.00 16.11 15.88 15.97 59,751 +0.02(+0.11%)
Jul 30, 2009 16.15 16.24 15.92 15.95 48,710 -0.10(-0.62%)
Jul 29, 2009 16.11 16.11 15.92 16.05 22,927 -0.16(-1.01%)
Jul 28, 2009 16.19 16.26 15.95 16.21 47,833 +0.07(+0.45%)
Jul 27, 2009 16.10 16.17 15.90 16.14 141,664 +0.03(+0.17%)
Jul 24, 2009 15.86 16.11 15.79 16.11 79,945 -0.01(-0.06%)
Jul 23, 2009 15.71 16.13 15.67 16.12 109,306 +0.34(+2.13%)
Jul 22, 2009 15.62 15.84 15.51 15.79 63,765 +0.19(+1.22%)
Jul 21, 2009 15.54 15.60 15.29 15.60 78,688 +0.09(+0.59%)
Jul 20, 2009 15.45 15.51 15.33 15.51 68,071 +0.23(+1.49%)
Jul 17, 2009 15.17 15.30 15.07 15.28 71,043 +0.08(+0.54%)
Jul 16, 2009 14.91 15.21 14.90 15.20 35,360 +0.25(+1.64%)
Jul 15, 2009 14.68 14.98 14.65 14.95 98,406 +0.64(+4.44%)
Jul 14, 2009 14.23 14.33 14.18 14.32 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 38,126 +0.07(+0.52%)
Jul 09, 2009 13.72 13.95 13.72 13.89 58,161 +0.25(+1.80%)
Jul 08, 2009 13.73 13.73 13.51 13.64 130,708 -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 14.12 13.95 14.09 10,447 -0.10(-0.69%)
Jul 02, 2009 14.32 14.32 14.18 14.19 17,529 -0.27(-1.87%)
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.