Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

190.68 -0.32 (-0.17%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 24.29 24.39 24.09 24.34 190,097 +0.11(+0.45%)
Jan 28, 2011 24.97 24.97 24.07 24.24 335,442 -0.61(-2.46%)
Jan 27, 2011 24.71 24.90 24.70 24.85 235,433 +0.26(+1.08%)
Jan 26, 2011 24.50 24.76 24.36 24.58 303,575 +0.14(+0.56%)
Jan 25, 2011 24.55 24.55 24.29 24.45 302,289 -0.20(-0.81%)
Jan 24, 2011 24.29 24.65 24.19 24.64 267,077 +0.40(+1.65%)
Jan 21, 2011 24.55 24.63 24.21 24.24 188,305 -0.12(-0.49%)
Jan 20, 2011 24.47 24.49 24.08 24.36 374,776 -0.37(-1.51%)
Jan 19, 2011 25.08 25.08 24.63 24.74 298,445 -0.41(-1.63%)
Jan 18, 2011 25.05 25.17 25.01 25.15 312,557 +0.10(+0.40%)
Jan 14, 2011 24.67 25.05 24.67 25.05 284,627 +0.40(+1.63%)
Jan 13, 2011 24.63 24.75 24.56 24.65 322,414 +0.00(+0.00%)
Jan 12, 2011 24.45 24.65 24.32 24.65 376,263 +0.35(+1.43%)
Jan 11, 2011 24.39 24.39 24.21 24.30 282,839 +0.04(+0.15%)
Jan 10, 2011 24.09 24.31 23.92 24.26 412,392 +0.10(+0.42%)
Jan 07, 2011 24.26 24.26 23.87 24.16 406,539 -0.06(-0.26%)
Jan 06, 2011 24.06 24.24 23.99 24.23 319,898 +0.22(+0.91%)
Jan 05, 2011 23.69 24.01 23.61 24.01 358,510 +0.30(+1.27%)
Jan 04, 2011 23.88 23.91 23.51 23.71 309,015 -0.08(-0.35%)
Jan 03, 2011 23.70 24.03 23.70 23.79 278,919 +0.31(+1.32%)
Dec 31, 2010 23.53 23.55 23.36 23.48 211,254 -0.09(-0.39%)
Dec 30, 2010 23.61 23.61 23.52 23.57 92,484 -0.03(-0.12%)
Dec 29, 2010 23.62 23.65 23.55 23.60 191,407 +0.03(+0.12%)
Dec 28, 2010 23.69 23.71 23.46 23.57 261,451 -0.08(-0.35%)
Dec 27, 2010 23.59 23.69 23.33 23.65 77,084 +0.06(+0.27%)
Dec 23, 2010 23.65 23.65 23.53 23.59 98,862 -0.09(-0.39%)
Dec 22, 2010 23.69 23.69 23.57 23.68 181,027 -0.05(-0.23%)
Dec 21, 2010 23.58 23.73 23.58 23.73 148,896 +0.27(+1.16%)
Dec 20, 2010 23.65 23.65 23.32 23.46 201,859 -0.08(-0.35%)
Dec 17, 2010 23.54 23.66 23.51 23.54 118,871 +0.07(+0.31%)
Dec 16, 2010 23.27 23.50 23.24 23.47 312,620 +0.21(+0.90%)
Dec 15, 2010 23.47 23.56 23.20 23.26 188,778 -0.23(-0.97%)
Dec 14, 2010 23.58 23.62 23.43 23.49 134,371 -0.03(-0.12%)
Dec 13, 2010 23.80 23.80 23.51 23.51 134,980 -0.18(-0.77%)
Dec 10, 2010 23.65 23.71 23.55 23.70 152,049 +0.15(+0.62%)
Dec 09, 2010 23.72 23.72 23.47 23.55 118,306 -0.06(-0.27%)
Dec 08, 2010 23.53 23.62 23.39 23.61 161,547 +0.15(+0.66%)
Dec 07, 2010 23.72 23.79 23.44 23.46 477,296 +0.05(+0.19%)
Dec 06, 2010 23.47 23.48 23.33 23.41 278,830 -0.05(-0.23%)
Dec 03, 2010 23.27 23.51 23.20 23.47 314,802 +0.14(+0.59%)
Dec 02, 2010 23.01 23.36 23.00 23.33 642,430 +0.36(+1.59%)
Dec 01, 2010 22.70 23.07 22.70 22.97 461,019 +0.63(+2.81%)
Nov 30, 2010 22.36 22.42 22.21 22.34 237,680 -0.25(-1.13%)
Nov 29, 2010 22.57 22.68 22.31 22.59 387,108 -0.12(-0.52%)
Nov 26, 2010 22.70 22.78 22.63 22.71 57,547 -0.13(-0.56%)
Nov 24, 2010 22.56 22.84 22.84 22.84 271,678 +0.47(+2.12%)
Nov 23, 2010 22.50 22.53 22.26 22.37 187,746 -0.36(-1.60%)
Nov 22, 2010 22.41 22.73 22.41 22.73 182,738 +0.20(+0.89%)
Nov 19, 2010 22.42 22.61 22.38 22.53 129,280 +0.09(+0.41%)
Nov 18, 2010 22.30 22.58 22.29 22.44 143,582 +0.43(+1.94%)
Nov 17, 2010 22.03 22.18 21.90 22.01 252,237 +0.11(+0.50%)
Nov 16, 2010 22.16 22.26 21.80 21.90 204,773 -0.42(-1.88%)
Nov 15, 2010 22.56 22.60 22.30 22.32 118,961 -0.10(-0.45%)
Nov 12, 2010 22.58 22.77 22.25 22.42 203,200 -0.25(-1.12%)
Nov 11, 2010 22.50 22.70 22.27 22.68 174,782 -0.25(-1.11%)
Nov 10, 2010 22.85 22.97 22.65 22.93 116,350 +0.07(+0.32%)
Nov 09, 2010 23.01 23.10 22.76 22.86 287,757 -0.05(-0.20%)
Nov 08, 2010 22.80 22.96 22.75 22.90 304,027 +0.07(+0.32%)
Nov 05, 2010 22.88 22.89 22.73 22.83 243,351 -0.01(-0.04%)
Nov 04, 2010 22.70 22.86 22.64 22.84 242,742 +0.43(+1.91%)
Nov 03, 2010 22.41 22.43 22.18 22.41 173,703 +0.08(+0.37%)
Nov 02, 2010 22.34 22.41 22.24 22.33 142,918 +0.15(+0.70%)
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.