Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

111.81 UNCHANGED
Streaming Delayed Price Updated: 1:15 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 24.39 24.39 24.08 24.24 59,263 +0.03(+0.11%)
Jan 30, 2012 24.07 24.26 23.88 24.21 68,909 -0.06(-0.23%)
Jan 27, 2012 24.03 24.32 24.03 24.27 86,015 +0.17(+0.69%)
Jan 26, 2012 24.42 24.50 24.01 24.10 69,276 -0.26(-1.06%)
Jan 25, 2012 24.32 24.39 24.05 24.36 56,950 +0.25(+1.03%)
Jan 24, 2012 23.94 24.15 23.91 24.11 77,096 +0.08(+0.34%)
Jan 23, 2012 24.12 24.18 23.87 24.03 43,274 -0.09(-0.38%)
Jan 20, 2012 24.05 24.16 24.03 24.12 75,437 -0.03(-0.11%)
Jan 19, 2012 23.99 24.23 23.99 24.15 65,649 +0.31(+1.31%)
Jan 18, 2012 23.32 23.83 23.32 23.83 110,005 +0.65(+2.81%)
Jan 17, 2012 23.24 23.33 23.14 23.18 33,823 +0.19(+0.83%)
Jan 13, 2012 23.16 23.16 22.90 22.99 25,631 -0.32(-1.37%)
Jan 12, 2012 23.23 23.33 23.08 23.31 67,233 +0.11(+0.49%)
Jan 11, 2012 23.16 23.24 23.12 23.20 132,518 +0.09(+0.38%)
Jan 10, 2012 23.14 23.25 23.07 23.11 23,653 +0.19(+0.84%)
Jan 09, 2012 22.81 22.97 22.74 22.92 13,964 +0.18(+0.78%)
Jan 06, 2012 22.70 22.78 22.60 22.74 30,421 +0.05(+0.23%)
Jan 05, 2012 22.37 22.70 22.37 22.69 58,917 +0.28(+1.27%)
Jan 04, 2012 22.37 22.45 22.24 22.40 37,260 +0.25(+1.12%)
Dec 30, 2011 22.20 22.28 22.15 22.15 34,717 -0.05(-0.21%)
Dec 29, 2011 22.04 22.21 22.02 22.20 47,872 +0.18(+0.83%)
Dec 28, 2011 22.25 22.29 21.98 22.02 40,937 -0.30(-1.36%)
Dec 27, 2011 22.34 22.43 22.28 22.32 31,820 +0.00(+0.00%)
Dec 23, 2011 22.14 22.32 22.13 22.32 26,905 +0.71(+3.27%)
Dec 21, 2011 21.96 21.96 21.29 21.61 102,771 -0.40(-1.84%)
Dec 20, 2011 21.54 22.07 21.54 22.02 54,909 +0.82(+3.86%)
Dec 19, 2011 21.68 21.68 21.15 21.20 52,749 -0.39(-1.83%)
Dec 16, 2011 21.57 21.88 21.52 21.59 67,193 +0.13(+0.60%)
Dec 15, 2011 21.80 21.80 21.45 21.46 63,245 -0.09(-0.43%)
Dec 14, 2011 21.94 21.94 21.44 21.56 161,378 -0.47(-2.13%)
Dec 13, 2011 22.62 22.62 21.92 22.02 82,794 -0.35(-1.57%)
Dec 12, 2011 22.51 22.51 22.18 22.38 23,945 -0.41(-1.81%)
Dec 09, 2011 22.38 22.84 22.33 22.79 37,349 +0.47(+2.11%)
Dec 08, 2011 22.69 22.81 22.31 22.32 47,389 -0.57(-2.49%)
Dec 07, 2011 22.73 22.91 22.48 22.89 37,202 +0.06(+0.28%)
Dec 06, 2011 22.94 22.98 22.75 22.82 208,179 -0.12(-0.52%)
Dec 05, 2011 22.85 23.11 22.82 22.94 15,979 +0.33(+1.46%)
Dec 02, 2011 22.98 23.00 22.61 22.61 53,023 -0.17(-0.73%)
Dec 01, 2011 22.62 22.86 22.58 22.78 101,170 +0.12(+0.53%)
Nov 30, 2011 22.25 22.69 22.22 22.66 70,362 +1.05(+4.84%)
Nov 29, 2011 21.78 21.91 21.56 21.61 62,345 -0.10(-0.47%)
Nov 28, 2011 21.57 21.80 21.55 21.71 142,676 +0.71(+3.38%)
Nov 25, 2011 21.07 21.30 21.00 21.00 21,222 -0.15(-0.71%)
Nov 23, 2011 21.56 21.56 21.15 21.15 52,034 -0.58(-2.66%)
Nov 22, 2011 21.81 21.97 21.54 21.73 28,078 -0.10(-0.46%)
Nov 21, 2011 21.90 21.94 21.56 21.83 113,059 -0.40(-1.82%)
Nov 18, 2011 22.57 22.57 22.19 22.24 43,744 -0.25(-1.10%)
Nov 17, 2011 23.19 23.19 22.29 22.48 62,641 -0.78(-3.36%)
Nov 16, 2011 23.32 23.65 23.20 23.26 93,157 -0.25(-1.05%)
Nov 15, 2011 23.09 23.65 23.09 23.51 45,807 +0.28(+1.23%)
Nov 14, 2011 23.43 23.48 23.16 23.23 79,745 -0.20(-0.86%)
Nov 11, 2011 23.03 23.53 23.03 23.43 81,086 +0.58(+2.53%)
Nov 10, 2011 22.97 22.97 22.55 22.85 32,108 +0.12(+0.53%)
Nov 09, 2011 23.12 23.15 22.67 22.73 111,023 -1.01(-4.26%)
Nov 08, 2011 23.70 23.76 23.43 23.74 33,750 +0.28(+1.17%)
Nov 07, 2011 23.43 23.49 23.10 23.47 40,933 +0.00(+0.00%)
Nov 04, 2011 23.15 23.51 23.04 23.47 57,182 +0.15(+0.63%)
Nov 03, 2011 22.90 23.38 22.56 23.32 69,836 +0.63(+2.79%)
Nov 02, 2011 22.71 22.83 22.50 22.69 66,523 +0.28(+1.27%)
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.