Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

111.70 -2.63 (-2.30%)
Official Closing Price Updated: 4:15 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 18.14 18.25 17.98 18.08 49,376 -0.17(-0.95%)
Aug 30, 2010 18.52 18.59 18.25 18.25 110,159 -0.29(-1.57%)
Aug 27, 2010 18.44 18.61 18.00 18.55 115,764 +0.26(+1.40%)
Aug 26, 2010 18.54 18.60 18.26 18.29 73,442 -0.18(-0.99%)
Aug 25, 2010 18.25 18.54 18.19 18.47 274,872 +0.10(+0.55%)
Aug 24, 2010 18.40 18.56 18.23 18.37 81,929 -0.30(-1.61%)
Aug 23, 2010 18.97 19.03 18.66 18.67 54,127 -0.23(-1.21%)
Aug 20, 2010 18.74 18.91 18.69 18.90 65,016 +0.16(+0.83%)
Aug 19, 2010 18.83 18.98 18.64 18.75 116,561 -0.16(-0.82%)
Aug 18, 2010 18.77 19.01 18.66 18.90 63,915 +0.11(+0.58%)
Aug 17, 2010 18.67 18.96 18.64 18.79 49,608 +0.26(+1.38%)
Aug 16, 2010 18.43 18.69 18.35 18.54 97,951 +0.01(+0.05%)
Aug 13, 2010 18.51 18.66 18.51 18.53 111,063 -0.02(-0.10%)
Aug 12, 2010 18.40 18.66 18.33 18.55 515,603 -0.35(-1.84%)
Aug 11, 2010 19.07 19.09 18.77 18.89 135,919 -0.60(-3.09%)
Aug 10, 2010 19.61 19.61 19.31 19.50 96,486 -0.27(-1.37%)
Aug 09, 2010 19.77 19.82 19.62 19.77 179,850 +0.11(+0.54%)
Aug 06, 2010 19.45 19.69 19.37 19.66 78,541 -0.02(-0.09%)
Aug 05, 2010 19.70 19.74 19.54 19.68 86,561 -0.12(-0.60%)
Aug 04, 2010 19.68 19.81 19.50 19.80 132,009 +0.19(+0.98%)
Aug 03, 2010 19.75 19.75 19.52 19.60 113,146 -0.06(-0.32%)
Aug 02, 2010 19.54 19.73 19.48 19.67 120,387 +0.34(+1.75%)
Jul 30, 2010 19.11 19.43 18.99 19.33 57,548 -0.02(-0.09%)
Jul 29, 2010 19.60 19.61 19.08 19.35 88,528 -0.13(-0.66%)
Jul 28, 2010 19.74 19.79 19.40 19.48 111,551 -0.24(-1.20%)
Jul 27, 2010 19.87 19.87 19.60 19.71 219,767 -0.05(-0.28%)
Jul 26, 2010 19.61 19.78 19.51 19.77 132,048 +0.19(+0.95%)
Jul 23, 2010 19.38 19.59 19.23 19.58 392,658 +0.17(+0.88%)
Jul 22, 2010 19.13 19.47 19.13 19.41 90,434 +0.56(+2.95%)
Jul 21, 2010 19.36 19.36 18.81 18.86 86,461 -0.44(-2.27%)
Jul 20, 2010 18.84 19.31 18.66 19.29 93,227 +0.17(+0.91%)
Jul 19, 2010 18.87 19.19 18.85 19.12 109,986 +0.27(+1.45%)
Jul 16, 2010 19.41 19.41 18.80 18.85 71,325 -0.62(-3.19%)
Jul 15, 2010 19.42 19.50 19.17 19.47 78,942 +0.03(+0.14%)
Jul 14, 2010 19.40 19.58 19.32 19.44 133,460 +0.10(+0.52%)
Jul 13, 2010 19.15 19.44 19.10 19.34 156,007 +0.37(+1.92%)
Jul 12, 2010 18.81 19.03 18.77 18.98 49,190 +0.18(+0.97%)
Jul 09, 2010 18.61 18.79 18.59 18.79 61,613 +0.18(+0.98%)
Jul 08, 2010 18.83 18.83 18.37 18.61 131,148 +0.08(+0.44%)
Jul 07, 2010 17.85 18.56 17.85 18.53 102,454 +0.76(+4.26%)
Jul 06, 2010 18.02 18.14 17.63 17.77 103,399 +0.02(+0.10%)
Jul 02, 2010 17.88 18.25 17.59 17.75 146,439 -0.08(-0.46%)
Jul 01, 2010 17.80 17.96 17.43 17.83 355,158 +0.02(+0.10%)
Jun 30, 2010 18.04 18.22 17.77 17.82 196,351 -0.23(-1.26%)
Jun 29, 2010 18.55 18.55 17.89 18.04 196,066 -0.85(-4.49%)
Jun 25, 2010 18.92 19.01 18.68 18.89 79,854 +0.01(+0.06%)
Jun 24, 2010 19.28 19.28 18.81 18.88 143,940 -0.47(-2.41%)
Jun 23, 2010 19.45 19.50 19.16 19.35 119,459 -0.01(-0.05%)
Jun 22, 2010 19.72 19.88 19.36 19.36 129,702 -0.29(-1.48%)
Jun 21, 2010 20.11 20.16 19.54 19.65 389,144 -0.19(-0.96%)
Jun 18, 2010 19.84 19.96 19.75 19.84 146,352 -0.01(-0.05%)
Jun 17, 2010 19.90 19.90 19.59 19.85 241,425 +0.05(+0.28%)
Jun 16, 2010 19.69 19.90 19.56 19.80 336,074 +0.04(+0.18%)
Jun 15, 2010 19.20 19.78 19.18 19.76 196,876 +0.74(+3.88%)
Jun 14, 2010 19.14 19.36 19.00 19.02 102,978 +0.04(+0.19%)
Jun 11, 2010 18.61 19.01 18.61 18.98 66,859 +0.20(+1.07%)
Jun 10, 2010 18.45 18.84 18.45 18.78 107,114 +0.56(+3.05%)
Jun 09, 2010 18.45 18.78 18.18 18.23 213,334 -0.12(-0.65%)
Jun 08, 2010 18.38 18.43 18.05 18.35 188,944 -0.01(-0.08%)
Jun 07, 2010 18.96 19.05 18.33 18.36 80,593 -0.51(-2.72%)
Jun 04, 2010 19.14 19.47 18.82 18.87 96,918 -0.76(-3.86%)
Jun 03, 2010 19.43 19.66 19.33 19.63 101,489 +0.29(+1.51%)
Jun 02, 2010 18.85 19.34 18.76 19.34 66,072 +0.56(+2.96%)
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.