Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

115.95 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 22.49 22.84 22.39 22.57 332,058 -0.14(-0.61%)
Jul 28, 2011 22.69 22.99 22.57 22.70 705,757 -0.12(-0.52%)
Jul 27, 2011 23.42 23.42 22.79 22.82 430,464 -0.82(-3.46%)
Jul 26, 2011 23.57 23.76 23.56 23.64 774,878 +0.14(+0.59%)
Jul 25, 2011 23.43 23.65 23.38 23.50 950,818 -0.18(-0.78%)
Jul 22, 2011 23.64 23.75 23.37 23.69 1,315,045 +0.40(+1.74%)
Jul 21, 2011 23.16 23.38 22.93 23.28 3,328,116 -0.01(-0.04%)
Jul 20, 2011 23.53 23.60 23.22 23.29 8,857,196 -0.29(-1.25%)
Jul 19, 2011 23.23 23.61 23.23 23.59 141,511 +0.62(+2.68%)
Jul 18, 2011 23.07 23.18 22.78 22.97 81,738 -0.23(-0.99%)
Jul 15, 2011 23.18 23.22 23.02 23.20 60,834 +0.23(+1.00%)
Jul 14, 2011 23.40 23.55 22.90 22.97 100,060 -0.38(-1.61%)
Jul 13, 2011 23.47 23.67 23.27 23.35 193,161 +0.02(+0.07%)
Jul 12, 2011 23.66 23.66 23.30 23.33 425,274 -0.48(-2.03%)
Jul 11, 2011 24.02 24.24 23.75 23.82 109,898 -0.48(-1.97%)
Jul 08, 2011 24.25 24.32 24.02 24.29 155,380 -0.18(-0.74%)
Jul 07, 2011 24.26 24.58 24.25 24.47 321,924 +0.42(+1.74%)
Jul 06, 2011 24.04 24.10 23.90 24.05 95,461 -0.03(-0.11%)
Jul 05, 2011 24.14 24.14 23.95 24.08 131,199 +0.00(+0.00%)
Jul 01, 2011 23.69 24.12 23.63 24.08 306,389 +0.39(+1.67%)
Jun 30, 2011 23.43 23.74 23.39 23.69 149,649 +0.39(+1.66%)
Jun 29, 2011 23.25 23.38 23.13 23.30 160,653 +0.13(+0.56%)
Jun 28, 2011 23.00 23.20 22.96 23.17 77,063 +0.23(+0.99%)
Jun 27, 2011 22.67 23.04 22.60 22.94 135,185 +0.23(+1.01%)
Jun 24, 2011 23.14 23.14 22.65 22.71 169,159 -0.47(-2.02%)
Jun 23, 2011 22.67 23.21 22.53 23.18 236,411 +0.32(+1.41%)
Jun 22, 2011 22.97 23.11 22.85 22.86 289,106 -0.16(-0.68%)
Jun 21, 2011 22.54 23.06 22.46 23.02 185,804 +0.59(+2.62%)
Jun 20, 2011 22.43 22.51 22.28 22.43 283,981 +0.09(+0.41%)
Jun 17, 2011 22.81 22.81 22.31 22.34 346,547 -0.23(-1.01%)
Jun 16, 2011 22.86 22.86 22.39 22.57 466,182 -0.25(-1.08%)
Jun 15, 2011 23.13 23.24 22.76 22.81 669,006 -0.48(-2.04%)
Jun 14, 2011 23.16 23.38 23.16 23.29 370,475 +0.34(+1.48%)
Jun 13, 2011 23.14 23.20 22.88 22.95 529,221 -0.16(-0.67%)
Jun 10, 2011 23.34 23.40 23.03 23.11 355,383 -0.33(-1.41%)
Jun 09, 2011 23.46 23.55 23.31 23.44 206,320 +0.03(+0.12%)
Jun 08, 2011 23.72 23.72 23.35 23.41 257,560 -0.35(-1.47%)
Jun 07, 2011 23.86 23.97 23.75 23.76 247,790 +0.01(+0.04%)
Jun 06, 2011 23.99 24.00 23.74 23.75 182,522 -0.25(-1.03%)
Jun 03, 2011 24.16 24.34 23.96 24.00 125,278 -0.15(-0.61%)
May 24, 2011 24.37 24.41 24.13 24.14 168,139 -0.16(-0.68%)
May 23, 2011 24.43 24.43 24.25 24.31 135,742 -0.45(-1.81%)
May 20, 2011 24.81 24.93 24.67 24.76 97,030 -0.09(-0.37%)
May 19, 2011 24.93 24.93 24.64 24.85 227,519 -0.02(-0.07%)
May 18, 2011 24.51 24.92 24.51 24.87 152,098 +0.38(+1.57%)
May 17, 2011 24.52 24.54 24.25 24.48 385,137 -0.10(-0.41%)
May 16, 2011 24.95 25.08 24.54 24.58 142,124 -0.44(-1.76%)
May 13, 2011 25.30 25.31 25.01 25.02 313,010 -0.39(-1.55%)
May 12, 2011 25.12 25.49 25.04 25.41 203,186 +0.22(+0.88%)
May 11, 2011 25.44 25.54 25.00 25.19 129,648 -0.23(-0.91%)
May 10, 2011 25.22 25.48 25.20 25.42 150,237 +0.23(+0.92%)
May 09, 2011 25.23 25.30 25.00 25.19 115,663 +0.02(+0.06%)
May 06, 2011 25.23 25.49 25.08 25.18 136,894 +0.20(+0.81%)
May 05, 2011 24.82 25.28 24.82 24.98 213,162 +0.02(+0.08%)
May 04, 2011 25.04 25.13 24.68 24.95 559,003 -0.06(-0.23%)
May 03, 2011 25.20 25.26 24.81 25.01 298,932 -0.26(-1.01%)
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.