Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

191.00 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 19.06 19.38 18.94 19.28 57,697 -0.02(-0.09%)
Jul 29, 2010 19.55 19.56 19.03 19.30 88,756 -0.13(-0.66%)
Jul 28, 2010 19.69 19.74 19.35 19.43 111,839 -0.24(-1.20%)
Jul 27, 2010 19.82 19.82 19.55 19.66 220,334 -0.05(-0.28%)
Jul 26, 2010 19.56 19.73 19.46 19.72 132,388 +0.18(+0.95%)
Jul 23, 2010 19.33 19.54 19.18 19.53 393,671 +0.17(+0.88%)
Jul 22, 2010 19.08 19.42 19.08 19.36 90,667 +0.56(+2.95%)
Jul 21, 2010 19.31 19.31 18.76 18.81 86,684 -0.44(-2.27%)
Jul 20, 2010 18.79 19.26 18.62 19.24 93,467 +0.17(+0.91%)
Jul 19, 2010 18.82 19.14 18.80 19.07 110,270 +0.27(+1.45%)
Jul 16, 2010 19.36 19.36 18.75 18.80 71,509 -0.62(-3.19%)
Jul 15, 2010 19.37 19.45 19.12 19.42 79,145 +0.03(+0.14%)
Jul 14, 2010 19.35 19.53 19.27 19.39 133,804 +0.10(+0.52%)
Jul 13, 2010 19.10 19.39 19.05 19.29 156,410 +0.36(+1.92%)
Jul 12, 2010 18.76 18.98 18.72 18.93 49,316 +0.18(+0.97%)
Jul 09, 2010 18.56 18.74 18.54 18.74 61,772 +0.18(+0.98%)
Jul 08, 2010 18.78 18.78 18.32 18.56 131,487 +0.08(+0.44%)
Jul 07, 2010 17.81 18.51 17.81 18.48 102,719 +0.76(+4.26%)
Jul 06, 2010 17.97 18.10 17.59 17.72 103,666 +0.02(+0.10%)
Jul 02, 2010 17.83 18.20 17.54 17.71 146,817 -0.08(-0.46%)
Jul 01, 2010 17.75 17.91 17.39 17.79 356,075 +0.02(+0.10%)
Jun 30, 2010 17.99 18.17 17.72 17.77 196,858 -0.23(-1.26%)
Jun 29, 2010 18.50 18.50 17.84 18.00 196,572 -0.85(-4.49%)
Jun 25, 2010 18.87 18.96 18.63 18.84 80,061 +0.01(+0.06%)
Jun 24, 2010 19.23 19.23 18.76 18.83 144,311 -0.47(-2.41%)
Jun 23, 2010 19.40 19.45 19.11 19.30 119,767 -0.01(-0.05%)
Jun 22, 2010 19.67 19.83 19.31 19.31 130,037 -0.29(-1.48%)
Jun 21, 2010 20.05 20.11 19.49 19.60 390,148 -0.19(-0.97%)
Jun 18, 2010 19.79 19.91 19.70 19.79 146,730 -0.01(-0.05%)
Jun 17, 2010 19.85 19.85 19.54 19.80 242,048 +0.05(+0.28%)
Jun 16, 2010 19.64 19.85 19.51 19.74 336,941 +0.04(+0.18%)
Jun 15, 2010 19.15 19.73 19.13 19.71 197,384 +0.74(+3.88%)
Jun 14, 2010 19.09 19.31 18.95 18.97 103,244 +0.04(+0.19%)
Jun 11, 2010 18.56 18.96 18.56 18.93 67,031 +0.20(+1.07%)
Jun 10, 2010 18.41 18.79 18.41 18.73 107,391 +0.55(+3.05%)
Jun 09, 2010 18.41 18.73 18.13 18.18 213,884 -0.12(-0.65%)
Jun 08, 2010 18.33 18.38 18.01 18.30 189,431 -0.01(-0.08%)
Jun 07, 2010 18.91 19.00 18.28 18.31 80,801 -0.51(-2.72%)
Jun 04, 2010 19.09 19.42 18.77 18.83 97,168 -0.75(-3.86%)
Jun 03, 2010 19.38 19.61 19.28 19.58 101,751 +0.29(+1.51%)
Jun 02, 2010 18.80 19.29 18.71 19.29 66,243 +0.55(+2.96%)
Jun 01, 2010 18.91 19.24 18.73 18.73 63,101 -0.38(-2.00%)
May 28, 2010 19.23 19.22 18.92 19.12 174,785 -0.12(-0.61%)
May 27, 2010 18.75 19.23 18.75 19.23 74,256 +0.86(+4.70%)
May 26, 2010 18.67 18.93 18.36 18.37 194,054 -0.14(-0.74%)
May 25, 2010 17.96 18.52 17.87 18.51 383,849 -0.03(-0.14%)
May 24, 2010 18.48 18.83 18.48 18.53 404,812 -0.19(-1.03%)
May 21, 2010 18.06 18.93 18.06 18.73 1,197,347 +0.23(+1.23%)
May 20, 2010 18.36 18.85 18.36 18.50 388,518 -0.67(-3.51%)
May 19, 2010 19.24 19.39 18.88 19.17 191,219 -0.10(-0.53%)
May 18, 2010 19.78 19.78 19.14 19.27 86,805 -0.29(-1.48%)
May 17, 2010 19.48 19.59 19.09 19.56 114,694 +0.09(+0.47%)
May 14, 2010 19.84 19.84 19.18 19.47 174,826 -0.52(-2.59%)
May 13, 2010 20.28 20.45 19.88 19.99 237,107 -0.32(-1.57%)
May 12, 2010 19.94 20.33 19.94 20.31 186,343 +0.49(+2.46%)
May 11, 2010 20.05 20.13 19.62 19.82 173,795 -0.01(-0.03%)
May 10, 2010 19.67 20.11 19.63 19.83 208,900 +0.97(+5.16%)
May 07, 2010 19.23 19.33 18.31 18.85 411,753 -0.42(-2.17%)
May 06, 2010 19.75 27.47 9.431 19.27 561,717 -0.63(-3.15%)
May 05, 2010 19.91 20.12 19.74 19.90 226,565 -0.13(-0.64%)
May 04, 2010 20.54 20.54 19.89 20.03 391,142 -0.71(-3.42%)
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.