Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

109.50 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2012 24.55 24.90 24.50 24.79 98,511 +0.55(+2.27%)
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%)
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.