Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

108.91 -0.59 (-0.54%)
Streaming Delayed Price Updated: 3:07 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 25.17 25.25 25.14 25.18 52,772 -0.03(-0.11%)
Apr 27, 2012 25.29 25.32 25.08 25.21 26,410 -0.07(-0.28%)
Apr 26, 2012 24.96 25.30 24.96 25.28 24,018 +0.36(+1.46%)
Apr 25, 2012 24.73 24.93 24.72 24.92 23,217 +0.49(+1.99%)
Apr 24, 2012 24.71 24.71 24.38 24.43 43,240 -0.28(-1.12%)
Apr 23, 2012 24.68 24.73 24.43 24.71 98,847 -0.27(-1.07%)
Apr 20, 2012 25.28 25.28 24.95 24.97 31,652 -0.31(-1.23%)
Apr 19, 2012 25.42 25.79 25.18 25.29 14,965 -0.24(-0.94%)
Apr 18, 2012 25.43 25.60 25.43 25.52 32,140 -0.07(-0.27%)
Apr 17, 2012 25.43 25.69 25.43 25.59 48,208 +0.41(+1.63%)
Apr 16, 2012 25.36 25.40 25.00 25.18 31,769 -0.04(-0.15%)
Apr 13, 2012 25.49 25.52 25.22 25.22 39,903 -0.42(-1.65%)
Apr 12, 2012 25.30 25.66 25.30 25.64 17,249 +0.39(+1.56%)
Apr 11, 2012 25.29 25.43 25.19 25.25 36,412 +0.19(+0.77%)
Apr 10, 2012 25.51 25.57 25.00 25.06 120,666 -0.43(-1.69%)
Apr 09, 2012 25.48 25.58 25.31 25.49 25,213 -0.32(-1.25%)
Apr 05, 2012 25.68 25.82 25.68 25.81 26,763 -0.02(-0.07%)
Apr 04, 2012 25.99 26.03 25.67 25.83 19,378 -0.44(-1.68%)
Apr 03, 2012 26.47 26.47 26.19 26.27 10,967 -0.26(-0.97%)
Apr 02, 2012 26.31 26.57 26.27 26.53 61,027 +0.17(+0.66%)
Mar 30, 2012 26.45 26.45 26.18 26.35 35,380 +0.04(+0.14%)
Mar 29, 2012 26.10 26.32 26.04 26.31 17,160 +0.06(+0.21%)
Mar 28, 2012 26.46 26.51 26.12 26.26 39,991 -0.19(-0.73%)
Mar 27, 2012 26.57 26.60 26.45 26.45 17,223 -0.07(-0.28%)
Mar 26, 2012 26.30 26.53 26.22 26.53 52,137 +0.43(+1.65%)
Mar 23, 2012 26.15 26.15 25.93 26.09 117,004 -0.04(-0.14%)
Mar 22, 2012 25.98 26.17 25.98 26.13 31,643 -0.06(-0.25%)
Mar 21, 2012 26.15 26.30 26.08 26.19 23,862 +0.10(+0.39%)
Mar 20, 2012 26.08 26.14 25.91 26.09 41,150 -0.14(-0.53%)
Mar 19, 2012 26.08 26.32 26.04 26.23 125,180 +0.13(+0.49%)
Mar 16, 2012 26.19 26.19 26.02 26.10 13,850 +0.01(+0.04%)
Mar 15, 2012 25.89 26.10 25.82 26.09 64,025 +0.25(+0.96%)
Mar 14, 2012 25.99 26.09 25.76 25.85 42,644 -0.09(-0.35%)
Mar 13, 2012 25.56 25.95 25.56 25.94 65,791 +0.52(+2.04%)
Mar 12, 2012 25.49 25.51 25.31 25.42 30,350 -0.06(-0.24%)
Mar 09, 2012 25.35 25.53 25.35 25.48 21,731 +0.17(+0.68%)
Mar 08, 2012 25.21 25.35 25.15 25.31 62,570 +0.32(+1.27%)
Mar 07, 2012 24.88 25.06 24.80 24.99 32,830 +0.24(+0.96%)
Mar 06, 2012 24.75 24.87 24.61 24.75 98,364 -0.30(-1.21%)
Mar 05, 2012 25.36 25.36 24.97 25.06 92,972 -0.39(-1.52%)
Mar 02, 2012 25.52 25.64 25.41 25.44 37,530 -0.10(-0.40%)
Mar 01, 2012 25.51 25.58 25.38 25.54 165,288 +0.12(+0.47%)
Feb 29, 2012 25.72 25.76 25.38 25.42 81,177 -0.27(-1.04%)
Feb 28, 2012 25.55 25.78 25.55 25.69 18,546 +0.16(+0.61%)
Feb 27, 2012 25.42 25.68 25.27 25.53 183,394 +0.00(+0.00%)
Feb 24, 2012 25.66 25.66 25.50 25.53 93,512 +0.02(+0.08%)
Feb 23, 2012 25.42 25.54 25.24 25.51 21,456 +0.12(+0.46%)
Feb 22, 2012 25.51 25.61 25.39 25.40 31,234 -0.06(-0.22%)
Feb 21, 2012 25.65 25.74 25.39 25.45 35,995 -0.15(-0.57%)
Feb 17, 2012 25.96 25.96 25.54 25.60 58,455 -0.26(-0.99%)
Feb 16, 2012 25.38 25.89 25.38 25.85 48,916 +0.55(+2.18%)
Feb 15, 2012 25.52 25.63 25.29 25.30 258,152 -0.05(-0.21%)
Feb 14, 2012 25.21 25.38 25.20 25.36 21,566 +0.09(+0.36%)
Feb 13, 2012 25.45 25.45 25.07 25.27 60,656 +0.07(+0.27%)
Feb 10, 2012 25.24 25.31 25.10 25.20 59,061 -0.39(-1.52%)
Feb 09, 2012 25.62 25.62 25.38 25.59 49,874 +0.20(+0.80%)
Feb 08, 2012 25.19 25.50 25.19 25.39 81,746 +0.25(+0.99%)
Feb 07, 2012 25.05 25.24 25.00 25.14 68,396 +0.02(+0.07%)
Feb 06, 2012 25.20 25.21 25.05 25.12 77,012 -0.20(-0.80%)
Feb 03, 2012 25.22 25.38 25.18 25.32 73,472 +0.38(+1.51%)
Feb 02, 2012 24.86 25.05 24.85 24.95 90,349 +0.16(+0.63%)
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.