Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

187.16 +1.41 (+0.76%)
Official Closing Price Updated: 4:15 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 24.63 24.75 24.54 24.67 258,696 +0.02(+0.07%)
Mar 30, 2011 24.66 24.80 24.54 24.66 438,260 +0.07(+0.30%)
Mar 29, 2011 24.36 24.59 24.20 24.58 318,524 +0.25(+1.01%)
Mar 28, 2011 24.58 24.59 24.32 24.34 215,153 -0.12(-0.49%)
Mar 25, 2011 24.58 24.67 24.43 24.46 391,701 -0.05(-0.22%)
Mar 24, 2011 24.14 24.55 24.06 24.51 377,917 +0.56(+2.33%)
Mar 23, 2011 23.65 24.01 23.51 23.95 277,543 +0.22(+0.92%)
Mar 22, 2011 23.83 23.83 23.67 23.73 194,385 -0.08(-0.35%)
Mar 21, 2011 23.87 23.95 23.62 23.82 277,951 +0.47(+2.03%)
Mar 18, 2011 23.62 23.64 23.29 23.34 160,245 +0.01(+0.04%)
Mar 17, 2011 23.46 23.55 23.25 23.33 743,833 +0.23(+0.99%)
Mar 16, 2011 23.49 23.76 22.98 23.10 508,827 -0.50(-2.13%)
Mar 15, 2011 23.18 23.76 23.08 23.61 477,949 -0.38(-1.58%)
Mar 14, 2011 23.98 24.23 23.80 23.98 232,643 -0.13(-0.54%)
Mar 11, 2011 23.80 24.20 23.75 24.11 279,991 +0.13(+0.56%)
Mar 10, 2011 24.16 24.19 23.86 23.98 293,168 -0.52(-2.13%)
Mar 09, 2011 24.76 24.76 24.41 24.50 199,614 -0.36(-1.43%)
Mar 08, 2011 24.72 25.04 24.55 24.86 119,423 +0.17(+0.70%)
Mar 07, 2011 25.35 25.35 24.43 24.68 161,283 -0.47(-1.89%)
Mar 04, 2011 25.32 25.32 24.98 25.16 172,909 -0.20(-0.79%)
Mar 03, 2011 25.11 25.42 25.11 25.36 200,185 +0.54(+2.18%)
Mar 02, 2011 24.60 25.09 24.60 24.82 140,273 +0.19(+0.77%)
Mar 01, 2011 25.24 25.24 24.58 24.63 398,475 -0.49(-1.96%)
Feb 28, 2011 25.35 25.35 24.93 25.12 182,886 -0.14(-0.55%)
Feb 25, 2011 25.02 25.29 24.97 25.26 329,125 +0.52(+2.11%)
Feb 24, 2011 24.50 25.07 24.37 24.74 221,755 +0.26(+1.08%)
Feb 23, 2011 24.88 24.91 24.25 24.47 266,121 -0.47(-1.87%)
Feb 22, 2011 25.52 25.57 24.89 24.94 307,929 -0.95(-3.67%)
Feb 18, 2011 25.92 25.97 25.81 25.89 201,020 +0.03(+0.11%)
Feb 17, 2011 25.62 25.92 25.57 25.86 160,779 +0.14(+0.53%)
Feb 16, 2011 25.63 25.78 25.57 25.72 270,085 +0.26(+1.04%)
Feb 15, 2011 25.58 25.60 25.36 25.46 286,501 -0.14(-0.55%)
Feb 14, 2011 25.55 25.78 25.55 25.60 191,188 +0.12(+0.48%)
Feb 11, 2011 25.29 25.53 25.12 25.48 203,241 +0.16(+0.61%)
Feb 10, 2011 24.97 25.51 24.91 25.32 293,299 +0.04(+0.14%)
Feb 09, 2011 25.40 25.49 25.18 25.29 219,147 -0.11(-0.43%)
Feb 08, 2011 25.34 25.41 25.23 25.40 183,567 +0.05(+0.18%)
Feb 07, 2011 25.32 25.51 25.29 25.35 188,790 +0.07(+0.29%)
Feb 04, 2011 25.07 25.30 24.98 25.28 273,885 +0.25(+0.99%)
Feb 03, 2011 24.99 25.07 24.74 25.03 237,316 +0.02(+0.07%)
Feb 02, 2011 24.84 25.09 24.81 25.01 206,427 +0.09(+0.37%)
Feb 01, 2011 24.52 24.99 24.52 24.92 367,144 +0.58(+2.36%)
Jan 31, 2011 24.29 24.39 24.09 24.35 190,088 +0.11(+0.45%)
Jan 28, 2011 24.97 24.98 24.07 24.24 335,427 -0.61(-2.46%)
Jan 27, 2011 24.71 24.90 24.71 24.85 235,422 +0.26(+1.08%)
Jan 26, 2011 24.50 24.77 24.36 24.58 303,562 +0.14(+0.56%)
Jan 25, 2011 24.55 24.55 24.29 24.45 302,275 -0.20(-0.81%)
Jan 24, 2011 24.29 24.65 24.19 24.65 267,065 +0.40(+1.65%)
Jan 21, 2011 24.55 24.63 24.21 24.25 188,297 -0.12(-0.49%)
Jan 20, 2011 24.47 24.49 24.08 24.36 374,759 -0.37(-1.51%)
Jan 19, 2011 25.08 25.08 24.63 24.74 298,432 -0.41(-1.63%)
Jan 18, 2011 25.05 25.17 25.02 25.15 312,544 +0.10(+0.40%)
Jan 14, 2011 24.67 25.05 24.67 25.05 284,614 +0.40(+1.63%)
Jan 13, 2011 24.63 24.75 24.56 24.65 322,400 +0.00(+0.00%)
Jan 12, 2011 24.46 24.65 24.32 24.65 376,246 +0.35(+1.43%)
Jan 11, 2011 24.39 24.39 24.21 24.30 282,826 +0.04(+0.15%)
Jan 10, 2011 24.09 24.31 23.93 24.26 412,374 +0.10(+0.42%)
Jan 07, 2011 24.26 24.26 23.87 24.16 406,521 -0.06(-0.26%)
Jan 06, 2011 24.06 24.25 24.00 24.23 319,884 +0.22(+0.91%)
Jan 05, 2011 23.69 24.01 23.61 24.01 358,494 +0.30(+1.27%)
Jan 04, 2011 23.88 23.91 23.51 23.71 309,001 -0.08(-0.35%)
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.