Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

124.94 -3.21 (-2.50%)
Official Closing Price Updated: 4:15 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 19.54 19.32 19.32 19.32 72,661 -0.19(-0.98%)
Dec 30, 2009 19.32 19.52 19.32 19.52 40,109 +0.18(+0.94%)
Dec 29, 2009 19.43 19.43 19.28 19.33 38,779 -0.10(-0.52%)
Dec 28, 2009 19.50 19.57 19.34 19.43 79,569 -0.04(-0.19%)
Dec 24, 2009 19.29 19.47 19.27 19.47 59,609 +0.22(+1.14%)
Dec 23, 2009 19.22 19.25 19.10 19.25 193,633 +0.16(+0.86%)
Dec 22, 2009 19.06 19.13 19.01 19.09 88,039 +0.07(+0.35%)
Dec 21, 2009 18.87 19.05 18.87 19.02 89,548 +0.26(+1.41%)
Dec 18, 2009 18.66 18.76 18.55 18.76 30,220 +0.25(+1.33%)
Dec 17, 2009 18.62 18.69 18.46 18.51 42,012 -0.22(-1.17%)
Dec 16, 2009 18.65 18.84 18.65 18.73 68,463 +0.27(+1.48%)
Dec 15, 2009 18.46 18.59 18.37 18.46 24,547 -0.07(-0.39%)
Dec 14, 2009 18.44 18.53 18.34 18.53 103,318 +0.25(+1.34%)
Dec 11, 2009 18.46 18.46 18.20 18.28 51,267 -0.12(-0.64%)
Dec 10, 2009 18.46 18.52 18.35 18.40 44,487 +0.03(+0.15%)
Dec 09, 2009 18.21 18.39 18.06 18.37 50,165 +0.09(+0.50%)
Dec 08, 2009 18.30 18.34 18.07 18.28 56,186 -0.06(-0.35%)
Dec 07, 2009 18.39 18.46 18.31 18.35 42,444 +0.02(+0.13%)
Dec 04, 2009 18.38 18.48 18.06 18.32 83,352 +0.28(+1.53%)
Dec 03, 2009 18.23 18.28 18.05 18.05 95,581 -0.07(-0.40%)
Dec 02, 2009 18.05 18.21 18.03 18.12 42,944 +0.15(+0.86%)
Dec 01, 2009 17.80 18.07 17.80 17.96 33,766 +0.31(+1.75%)
Nov 30, 2009 17.62 17.65 17.44 17.65 27,147 +0.00(+0.01%)
Nov 27, 2009 17.41 17.93 17.30 17.65 30,099 -0.31(-1.73%)
Nov 25, 2009 17.94 17.97 17.87 17.96 25,591 +0.10(+0.56%)
Nov 24, 2009 17.94 17.94 17.73 17.86 30,291 -0.06(-0.36%)
Nov 23, 2009 17.83 18.03 17.83 17.93 53,253 +0.27(+1.55%)
Nov 20, 2009 17.68 17.68 17.55 17.65 72,583 -0.17(-0.97%)
Nov 19, 2009 17.99 17.99 17.65 17.83 101,751 -0.36(-1.95%)
Nov 18, 2009 18.26 18.26 18.04 18.18 93,801 -0.19(-1.04%)
Nov 17, 2009 18.28 18.37 18.19 18.37 72,932 +0.04(+0.20%)
Nov 16, 2009 18.18 18.38 18.15 18.34 110,691 +0.27(+1.51%)
Nov 13, 2009 17.96 18.12 17.87 18.06 124,602 +0.20(+1.12%)
Nov 12, 2009 18.04 18.15 17.83 17.86 41,950 -0.15(-0.86%)
Nov 11, 2009 18.05 18.17 17.93 18.02 150,640 +0.13(+0.71%)
Nov 10, 2009 17.94 18.01 17.81 17.89 157,701 -0.02(-0.10%)
Nov 09, 2009 17.64 17.95 17.62 17.91 701,036 +0.46(+2.61%)
Nov 06, 2009 17.30 17.47 17.30 17.45 76,093 +0.06(+0.37%)
Nov 05, 2009 17.17 17.47 17.17 17.39 45,797 +0.40(+2.36%)
Nov 04, 2009 17.05 17.19 16.99 16.99 54,143 +0.08(+0.47%)
Nov 03, 2009 16.84 16.92 16.73 16.91 16,415 +0.00(+0.02%)
Nov 02, 2009 16.85 17.04 16.65 16.91 111,352 +0.06(+0.38%)
Oct 30, 2009 17.27 17.27 16.80 16.84 38,290 -0.50(-2.89%)
Oct 29, 2009 17.05 17.35 17.05 17.34 104,363 +0.47(+2.81%)
Oct 28, 2009 17.25 17.37 16.87 16.87 70,949 -0.48(-2.78%)
Oct 27, 2009 17.62 17.76 17.30 17.35 98,910 -0.32(-1.80%)
Oct 26, 2009 17.76 18.08 17.62 17.67 49,932 -0.09(-0.51%)
Oct 23, 2009 17.80 18.07 17.70 17.76 25,394 -0.25(-1.41%)
Oct 22, 2009 17.79 18.05 17.68 18.02 16,378 +0.21(+1.18%)
Oct 21, 2009 17.94 18.12 17.75 17.81 24,921 -0.13(-0.71%)
Oct 20, 2009 17.84 18.06 17.84 17.94 33,836 -0.08(-0.45%)
Oct 19, 2009 17.75 18.02 17.54 18.02 15,039 +0.26(+1.49%)
Oct 16, 2009 17.85 17.85 17.57 17.75 66,544 -0.18(-1.02%)
Oct 15, 2009 17.96 17.96 17.84 17.94 19,643 -0.09(-0.51%)
Oct 14, 2009 18.16 18.16 17.96 18.03 96,530 +0.19(+1.07%)
Oct 13, 2009 17.80 17.91 17.74 17.84 42,287 +0.05(+0.31%)
Oct 12, 2009 17.86 17.91 17.68 17.78 36,353 +0.10(+0.57%)
Oct 09, 2009 17.34 17.68 17.34 17.68 30,313 +0.27(+1.57%)
Oct 08, 2009 17.44 17.49 17.28 17.41 39,083 +0.09(+0.53%)
Oct 07, 2009 17.29 17.34 17.21 17.32 47,223 -0.02(-0.10%)
Oct 06, 2009 17.09 17.39 17.09 17.34 29,257 +0.35(+2.04%)
Oct 05, 2009 16.83 17.06 16.76 16.99 24,829 +0.24(+1.45%)
Oct 02, 2009 16.63 16.97 16.61 16.75 91,451 -0.19(-1.11%)
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.