Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

111.81 -0.83 (-0.74%)
Official Closing Price Updated: 1:15 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 22.48 22.48 22.11 22.36 137,944 -0.15(-0.65%)
May 30, 2012 22.50 22.59 22.44 22.51 13,610 -0.40(-1.76%)
May 29, 2012 22.86 23.04 22.74 22.92 19,799 +0.28(+1.26%)
May 25, 2012 22.51 22.73 22.51 22.63 14,139 +0.10(+0.45%)
May 24, 2012 22.85 22.85 22.40 22.53 34,042 -0.37(-1.60%)
May 23, 2012 22.55 22.90 22.44 22.90 37,103 +0.07(+0.32%)
May 22, 2012 22.81 22.97 22.72 22.82 46,267 -0.14(-0.60%)
May 21, 2012 22.39 22.97 22.32 22.96 132,449 +0.59(+2.65%)
May 18, 2012 22.98 22.98 22.37 22.37 49,643 -0.48(-2.11%)
May 17, 2012 23.27 23.32 22.85 22.85 72,408 -0.43(-1.85%)
May 16, 2012 23.64 23.71 23.28 23.28 34,537 -0.28(-1.21%)
May 15, 2012 23.80 23.94 23.55 23.57 22,219 -0.05(-0.19%)
May 14, 2012 23.51 23.77 23.49 23.61 85,661 -0.14(-0.58%)
May 11, 2012 23.59 23.97 23.59 23.75 36,103 +0.07(+0.31%)
May 10, 2012 24.05 24.06 23.58 23.68 48,391 -0.28(-1.18%)
May 09, 2012 23.68 24.03 23.60 23.96 96,353 -0.09(-0.39%)
May 08, 2012 23.88 24.06 23.59 24.06 111,404 -0.06(-0.27%)
May 07, 2012 24.12 24.23 24.05 24.12 41,816 -0.16(-0.68%)
May 04, 2012 24.72 24.72 24.24 24.28 48,853 -0.56(-2.26%)
May 03, 2012 25.31 25.31 24.82 24.84 50,492 -0.49(-1.92%)
May 02, 2012 25.13 25.33 25.07 25.33 78,871 -0.03(-0.12%)
May 01, 2012 25.15 25.54 25.15 25.36 78,093 +0.18(+0.70%)
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%)
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.