Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

114.33 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 23.54 23.95 23.45 23.91 32,617 +0.37(+1.57%)
Dec 28, 2012 23.67 23.74 23.52 23.54 23,373 -0.28(-1.17%)
Dec 27, 2012 23.92 23.92 23.47 23.82 22,610 -0.04(-0.15%)
Dec 26, 2012 23.95 24.07 23.83 23.85 10,138 -0.05(-0.19%)
Dec 24, 2012 23.90 23.95 23.84 23.90 16,118 -0.12(-0.50%)
Dec 21, 2012 23.94 24.09 23.92 24.02 30,052 -0.52(-2.14%)
Dec 20, 2012 24.49 24.54 24.35 24.54 10,875 +0.05(+0.21%)
Dec 19, 2012 24.53 24.70 24.49 24.49 33,216 +0.05(+0.19%)
Dec 18, 2012 24.10 24.47 24.08 24.45 18,547 +0.44(+1.82%)
Dec 17, 2012 23.93 24.01 23.86 24.01 86,258 +0.12(+0.50%)
Dec 14, 2012 23.91 24.01 23.80 23.89 33,275 -0.03(-0.12%)
Dec 13, 2012 24.05 24.27 23.86 23.92 58,511 -0.11(-0.46%)
Dec 12, 2012 24.19 24.20 24.01 24.03 21,264 -0.09(-0.38%)
Dec 11, 2012 23.87 24.18 23.87 24.12 42,337 +0.34(+1.41%)
Dec 10, 2012 23.68 23.82 23.68 23.78 35,677 +0.20(+0.85%)
Dec 07, 2012 23.62 23.62 23.46 23.58 20,785 +0.04(+0.16%)
Dec 06, 2012 23.31 23.57 23.31 23.55 50,736 +0.29(+1.23%)
Dec 05, 2012 23.26 23.37 23.08 23.26 18,547 +0.00(+0.00%)
Dec 04, 2012 23.13 23.30 23.10 23.26 117,408 +0.06(+0.28%)
Nov 30, 2012 23.22 23.22 23.12 23.20 78,391 -0.09(-0.40%)
Nov 29, 2012 23.27 23.41 23.25 23.29 7,306 +0.18(+0.76%)
Nov 28, 2012 22.73 23.11 22.62 23.11 4,185 +0.17(+0.76%)
Nov 27, 2012 23.03 23.09 22.88 22.94 10,614 -0.14(-0.59%)
Nov 26, 2012 22.99 23.08 22.90 23.08 13,954 +0.08(+0.36%)
Nov 23, 2012 22.71 23.01 22.71 22.99 5,457 +0.48(+2.13%)
Nov 21, 2012 22.42 22.52 22.41 22.51 9,258 +0.17(+0.74%)
Nov 20, 2012 22.44 22.44 22.24 22.35 16,408 -0.11(-0.49%)
Nov 19, 2012 22.28 22.46 22.26 22.46 19,875 +0.38(+1.71%)
Nov 16, 2012 22.15 22.15 21.77 22.08 15,642 -0.03(-0.13%)
Nov 15, 2012 22.13 22.22 22.01 22.11 39,554 +0.04(+0.19%)
Nov 14, 2012 22.41 22.45 22.02 22.06 63,710 -0.20(-0.90%)
Nov 13, 2012 22.33 22.50 22.26 22.26 37,603 -0.21(-0.94%)
Nov 12, 2012 22.58 22.58 22.40 22.48 12,042 -0.04(-0.16%)
Nov 09, 2012 22.42 22.77 22.42 22.51 33,749 +0.01(+0.04%)
Nov 08, 2012 22.80 22.85 22.50 22.50 26,238 -0.25(-1.10%)
Nov 07, 2012 23.14 23.14 22.71 22.75 37,603 -0.59(-2.53%)
Nov 06, 2012 23.14 23.45 23.14 23.34 30,700 +0.29(+1.24%)
Nov 05, 2012 22.81 23.12 22.81 23.06 20,317 +0.22(+0.97%)
Nov 02, 2012 23.15 23.15 22.84 22.84 16,486 -0.24(-1.04%)
Nov 01, 2012 22.49 23.10 22.49 23.08 26,154 +0.65(+2.88%)
Oct 31, 2012 22.57 22.63 22.37 22.43 41,784 -0.14(-0.61%)
Oct 26, 2012 22.62 22.57 22.57 22.57 24,700 -0.07(-0.33%)
Oct 25, 2012 22.65 22.71 22.49 22.64 60,937 +0.15(+0.66%)
Oct 24, 2012 22.83 22.83 22.48 22.49 61,736 -0.24(-1.06%)
Oct 23, 2012 22.47 22.79 22.47 22.73 21,023 +0.07(+0.33%)
Oct 19, 2012 23.14 23.14 22.65 22.66 32,231 -0.54(-2.33%)
Oct 18, 2012 23.29 23.37 23.12 23.20 45,772 -0.13(-0.57%)
Oct 17, 2012 23.36 23.43 23.25 23.33 23,101 -0.22(-0.94%)
Oct 16, 2012 23.22 23.59 23.21 23.56 25,570 +0.39(+1.67%)
Oct 15, 2012 23.07 23.17 22.97 23.17 19,154 +0.17(+0.72%)
Oct 12, 2012 23.06 23.11 22.92 23.00 48,092 -0.08(-0.37%)
Oct 11, 2012 23.16 23.29 23.03 23.09 65,812 +0.09(+0.41%)
Oct 10, 2012 23.14 23.23 22.97 22.99 69,176 -0.26(-1.11%)
Oct 09, 2012 23.66 23.66 23.22 23.25 53,843 -0.48(-2.02%)
Oct 08, 2012 23.74 23.84 23.69 23.73 21,846 -0.13(-0.54%)
Oct 05, 2012 24.10 24.19 23.86 23.86 23,938 -0.11(-0.46%)
Oct 04, 2012 23.92 23.99 23.73 23.97 15,754 +0.09(+0.39%)
Oct 03, 2012 23.96 23.99 23.82 23.88 12,017 -0.04(-0.15%)
Oct 02, 2012 23.93 23.93 23.78 23.92 82,923 +0.14(+0.58%)
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.