Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

182.95 -1.70 (-0.92%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 17.24 17.24 16.76 16.81 38,368 -0.50(-2.89%)
Oct 29, 2009 17.02 17.32 17.02 17.31 104,577 +0.47(+2.81%)
Oct 28, 2009 17.22 17.34 16.84 16.84 71,095 -0.48(-2.78%)
Oct 27, 2009 17.58 17.73 17.26 17.32 99,113 -0.32(-1.80%)
Oct 26, 2009 17.73 18.05 17.58 17.64 50,034 -0.09(-0.51%)
Oct 23, 2009 17.76 18.04 17.67 17.73 25,446 -0.25(-1.41%)
Oct 22, 2009 17.75 18.01 17.65 17.98 16,411 +0.21(+1.18%)
Oct 21, 2009 17.90 18.08 17.71 17.77 24,972 -0.13(-0.71%)
Oct 20, 2009 17.80 18.03 17.80 17.90 33,906 -0.08(-0.45%)
Oct 19, 2009 17.72 17.98 17.50 17.98 15,070 +0.26(+1.49%)
Oct 16, 2009 17.81 17.81 17.54 17.72 66,681 -0.18(-1.02%)
Oct 15, 2009 17.93 17.93 17.80 17.90 19,683 -0.09(-0.51%)
Oct 14, 2009 18.13 18.13 17.93 17.99 96,728 +0.19(+1.07%)
Oct 13, 2009 17.76 17.87 17.70 17.80 42,373 +0.05(+0.31%)
Oct 12, 2009 17.82 17.87 17.64 17.75 36,427 +0.10(+0.57%)
Oct 09, 2009 17.31 17.65 17.31 17.65 30,375 +0.27(+1.57%)
Oct 08, 2009 17.41 17.45 17.24 17.37 39,163 +0.09(+0.53%)
Oct 07, 2009 17.25 17.30 17.18 17.28 47,319 -0.02(-0.11%)
Oct 06, 2009 17.05 17.35 17.05 17.30 29,317 +0.35(+2.04%)
Oct 05, 2009 16.79 17.03 16.73 16.95 24,880 +0.24(+1.45%)
Oct 02, 2009 16.60 16.94 16.57 16.71 91,638 -0.19(-1.11%)
Oct 01, 2009 17.38 17.38 16.87 16.90 99,193 -0.48(-2.77%)
Sep 30, 2009 17.37 17.58 17.15 17.38 19,080 +0.05(+0.32%)
Sep 29, 2009 17.48 17.49 17.25 17.33 33,843 -0.12(-0.68%)
Sep 28, 2009 17.22 17.58 17.22 17.45 13,672 +0.35(+2.07%)
Sep 25, 2009 17.12 17.22 16.86 17.09 84,940 -0.19(-1.10%)
Sep 24, 2009 17.57 17.62 17.19 17.28 36,791 -0.24(-1.35%)
Sep 23, 2009 17.68 17.82 17.52 17.52 37,424 +0.01(+0.05%)
Sep 22, 2009 17.52 17.53 17.43 17.51 11,405 +0.05(+0.31%)
Sep 21, 2009 17.33 17.49 17.26 17.45 29,019 +0.05(+0.31%)
Sep 18, 2009 17.35 17.45 17.26 17.40 27,363 +0.08(+0.47%)
Sep 17, 2009 17.48 17.51 17.31 17.32 23,778 -0.12(-0.68%)
Sep 16, 2009 17.46 17.53 17.30 17.44 55,749 +0.02(+0.10%)
Sep 15, 2009 17.30 17.42 17.24 17.42 19,363 +0.13(+0.74%)
Sep 14, 2009 17.13 17.29 17.13 17.29 13,627 +0.02(+0.10%)
Sep 11, 2009 17.35 17.35 17.13 17.27 34,281 -0.05(-0.26%)
Sep 10, 2009 17.05 17.33 17.02 17.32 52,188 +0.29(+1.71%)
Sep 09, 2009 16.84 17.05 16.74 17.03 49,957 +0.21(+1.24%)
Sep 08, 2009 16.69 16.82 16.63 16.82 14,563 +0.30(+1.84%)
Sep 04, 2009 16.19 16.52 16.19 16.52 14,439 +0.37(+2.28%)
Sep 03, 2009 16.02 16.15 15.96 16.15 9,833 +0.12(+0.76%)
Sep 02, 2009 15.90 16.08 15.89 16.02 22,046 -0.00(-0.02%)
Sep 01, 2009 16.38 16.62 15.97 16.03 77,629 -0.35(-2.11%)
Aug 31, 2009 16.59 16.59 16.26 16.37 24,129 -0.24(-1.42%)
Aug 28, 2009 16.95 16.95 16.50 16.61 19,385 +0.11(+0.66%)
Aug 27, 2009 16.38 16.50 16.09 16.50 16,679 +0.13(+0.78%)
Aug 26, 2009 16.23 16.40 16.23 16.37 9,690 +0.08(+0.47%)
Aug 25, 2009 16.33 16.40 16.27 16.30 10,796 +0.01(+0.08%)
Aug 24, 2009 16.46 16.51 16.22 16.28 41,222 -0.12(-0.72%)
Aug 21, 2009 16.30 16.42 16.15 16.40 29,422 +0.21(+1.29%)
Aug 20, 2009 16.04 16.20 16.04 16.19 27,626 +0.14(+0.85%)
Aug 19, 2009 15.68 16.06 15.68 16.06 25,418 +0.11(+0.68%)
Aug 18, 2009 15.68 15.96 15.68 15.95 82,086 +0.27(+1.72%)
Aug 17, 2009 15.82 15.86 15.63 15.68 21,859 -0.43(-2.68%)
Aug 14, 2009 16.40 16.40 16.03 16.11 14,226 -0.29(-1.78%)
Aug 13, 2009 16.35 16.40 16.12 16.40 65,785 +0.19(+1.18%)
Aug 12, 2009 15.79 16.35 15.79 16.21 45,516 +0.33(+2.05%)
Aug 11, 2009 16.01 16.01 15.78 15.88 15,699 -0.08(-0.50%)
Aug 10, 2009 16.10 16.12 15.91 15.96 15,471 -0.15(-0.90%)
Aug 07, 2009 16.21 16.25 16.00 16.11 34,719 +0.12(+0.74%)
Aug 06, 2009 16.21 16.25 15.90 15.99 15,501 -0.19(-1.18%)
Aug 05, 2009 16.32 16.32 16.02 16.18 22,155 -0.02(-0.11%)
Aug 04, 2009 16.00 16.32 16.00 16.20 50,870 +0.02(+0.11%)
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.