Meeder Sector Rotation Institutional (QNTIX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | - |
| Apr 23, 2024 | 37.63 | 37.63 | 37.63 | 37.63 | 37.63 | - |
| Apr 22, 2024 | 37.21 | 37.21 | 37.21 | 37.21 | 37.21 | - |
| Apr 19, 2024 | 36.88 | 36.88 | 36.88 | 36.88 | 36.88 | - |
| Apr 18, 2024 | 37.09 | 37.09 | 37.09 | 37.09 | 37.09 | - |
| Apr 17, 2024 | 37.17 | 37.17 | 37.17 | 37.17 | 37.17 | - |
| Apr 16, 2024 | 37.32 | 37.32 | 37.32 | 37.32 | 37.32 | - |
| Apr 15, 2024 | 37.49 | 37.49 | 37.49 | 37.49 | 37.49 | - |
| Apr 12, 2024 | 38.43 | 38.43 | 38.43 | 38.43 | 38.43 | - |
| Apr 11, 2024 | 38.43 | 38.43 | 38.43 | 38.43 | 38.43 | - |
| Apr 10, 2024 | 38.24 | 38.24 | 38.24 | 38.24 | 38.24 | - |
| Apr 09, 2024 | 38.69 | 38.69 | 38.69 | 38.69 | 38.69 | - |
| Apr 08, 2024 | 38.63 | 38.63 | 38.63 | 38.63 | 38.63 | - |
| Apr 05, 2024 | 38.57 | 38.57 | 38.57 | 38.57 | 38.57 | - |
| Apr 04, 2024 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | - |
| Apr 03, 2024 | 38.65 | 38.65 | 38.65 | 38.65 | 38.65 | - |
| Apr 02, 2024 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | - |
| Apr 01, 2024 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | - |
| Mar 28, 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
| Mar 27, 2024 | 39.08 | 39.08 | 39.08 | 39.08 | 39.08 | - |
| Mar 26, 2024 | 38.66 | 38.66 | 38.66 | 38.66 | 38.66 | - |
| Mar 25, 2024 | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | - |
| Mar 22, 2024 | 39.06 | 39.06 | 39.06 | 39.06 | 39.06 | - |
| Mar 21, 2024 | 39.06 | 39.06 | 39.06 | 39.06 | 39.06 | - |
| Mar 20, 2024 | 38.81 | 38.81 | 38.81 | 38.81 | 38.81 | - |
| Mar 19, 2024 | 38.39 | 38.39 | 38.39 | 38.39 | 38.39 | - |
| Mar 18, 2024 | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | - |
| Mar 15, 2024 | 37.98 | 37.98 | 37.98 | 37.98 | 37.98 | - |
| Mar 14, 2024 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | - |
| Mar 13, 2024 | 38.47 | 38.47 | 38.47 | 38.47 | 38.47 | - |
| Mar 12, 2024 | 38.48 | 38.48 | 38.48 | 38.48 | 38.48 | - |
| Mar 11, 2024 | 38.31 | 38.31 | 38.31 | 38.31 | 38.31 | - |
| Mar 08, 2024 | 38.29 | 38.29 | 38.29 | 38.29 | 38.29 | - |
| Mar 07, 2024 | 38.34 | 38.34 | 38.34 | 38.34 | 38.34 | - |
| Mar 06, 2024 | 37.98 | 37.98 | 37.98 | 37.98 | 37.98 | - |
| Mar 05, 2024 | 37.79 | 37.79 | 37.79 | 37.79 | 37.79 | - |
| Mar 04, 2024 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | - |
| Mar 01, 2024 | 37.88 | 37.88 | 37.88 | 37.88 | 37.88 | - |
| Feb 29, 2024 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | - |
| Feb 28, 2024 | 37.43 | 37.43 | 37.43 | 37.43 | 37.43 | - |
| Feb 27, 2024 | 37.53 | 37.53 | 37.53 | 37.53 | 37.53 | - |
| Feb 26, 2024 | 37.33 | 37.33 | 37.33 | 37.33 | 37.33 | - |
| Feb 23, 2024 | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | - |
| Feb 22, 2024 | 37.49 | 37.49 | 37.49 | 37.49 | 37.49 | - |
| Feb 21, 2024 | 37.13 | 37.13 | 37.13 | 37.13 | 37.13 | - |
| Feb 20, 2024 | 37.07 | 37.07 | 37.07 | 37.07 | 37.07 | - |
| Feb 16, 2024 | 37.21 | 37.21 | 37.21 | 37.21 | 37.21 | - |
| Feb 15, 2024 | 37.44 | 37.44 | 37.44 | 37.44 | 37.44 | - |
| Feb 14, 2024 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | - |
| Feb 13, 2024 | 36.53 | 36.53 | 36.53 | 36.53 | 36.53 | - |
| Feb 12, 2024 | 37.33 | 37.33 | 37.33 | 37.33 | 37.33 | - |
| Feb 09, 2024 | 36.91 | 36.91 | 36.91 | 36.91 | 36.91 | - |
| Feb 08, 2024 | 36.81 | 36.81 | 36.81 | 36.81 | 36.81 | - |
| Feb 07, 2024 | 36.61 | 36.61 | 36.61 | 36.61 | 36.61 | - |
| Feb 06, 2024 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | - |
| Feb 05, 2024 | 36.34 | 36.34 | 36.34 | 36.34 | 36.34 | - |
| Feb 02, 2024 | 36.72 | 36.72 | 36.72 | 36.72 | 36.72 | - |
| Feb 01, 2024 | 36.77 | 36.77 | 36.77 | 36.77 | 36.77 | - |
| Jan 31, 2024 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | - |
| Jan 30, 2024 | 37.03 | 37.03 | 37.03 | 37.03 | 37.03 | - |
| Jan 29, 2024 | 37.16 | 37.16 | 37.16 | 37.16 | 37.16 | - |
| Jan 26, 2024 | 36.89 | 36.89 | 36.89 | 36.89 | 36.89 | - |
| Jan 25, 2024 | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | - |
| Jan 24, 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
| Jan 23, 2024 | 36.66 | 36.66 | 36.66 | 36.66 | 36.66 | - |
| Jan 22, 2024 | 36.63 | 36.63 | 36.63 | 36.63 | 36.63 | - |
| Jan 19, 2024 | 36.43 | 36.43 | 36.43 | 36.43 | 36.43 | - |
| Jan 18, 2024 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | - |
| Jan 17, 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | - |
| Jan 16, 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | - |
| Jan 12, 2024 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | - |
| Jan 11, 2024 | 36.66 | 36.66 | 36.66 | 36.66 | 36.66 | - |
| Jan 10, 2024 | 36.78 | 36.78 | 36.78 | 36.78 | 36.78 | - |
| Jan 09, 2024 | 36.64 | 36.64 | 36.64 | 36.64 | 36.64 | - |
| Jan 08, 2024 | 36.74 | 36.74 | 36.74 | 36.74 | 36.74 | - |
| Jan 05, 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | - |
| Jan 04, 2024 | 36.08 | 36.08 | 36.08 | 36.08 | 36.08 | - |
| Jan 03, 2024 | 36.09 | 36.09 | 36.09 | 36.09 | 36.09 | - |
| Jan 02, 2024 | 36.76 | 36.76 | 36.76 | 36.76 | 36.76 | - |
| Dec 29, 2023 | 37.21 | 37.21 | 37.21 | 37.21 | 37.21 | - |
| Dec 28, 2023 | 37.21 | 37.21 | 37.21 | 37.21 | 37.21 | - |
| Dec 28, 2023 | 0.191 Dividend | |||||
| Dec 27, 2023 | 37.33 | 37.33 | 37.33 | 37.33 | 37.14 | - |
| Dec 26, 2023 | 37.28 | 37.28 | 37.28 | 37.28 | 37.09 | - |
| Dec 22, 2023 | 37.09 | 37.09 | 37.09 | 37.09 | 36.90 | - |
| Dec 21, 2023 | 37.03 | 37.03 | 37.03 | 37.03 | 36.84 | - |
| Dec 20, 2023 | 36.49 | 36.49 | 36.49 | 36.49 | 36.30 | - |
| Dec 19, 2023 | 37.13 | 37.13 | 37.13 | 37.13 | 36.94 | - |
| Dec 18, 2023 | 36.81 | 36.81 | 36.81 | 36.81 | 36.62 | - |
| Dec 15, 2023 | 36.78 | 36.78 | 36.78 | 36.78 | 36.59 | - |
| Dec 14, 2023 | 36.99 | 36.99 | 36.99 | 36.99 | 36.80 | - |
| Dec 13, 2023 | 36.28 | 36.28 | 36.28 | 36.28 | 36.09 | - |
| Dec 12, 2023 | 35.49 | 35.49 | 35.49 | 35.49 | 35.31 | - |
| Dec 11, 2023 | 35.45 | 35.45 | 35.45 | 35.45 | 35.27 | - |
| Dec 08, 2023 | 35.29 | 35.29 | 35.29 | 35.29 | 35.11 | - |
| Dec 07, 2023 | 35.12 | 35.12 | 35.12 | 35.12 | 34.94 | - |
| Dec 06, 2023 | 34.86 | 34.86 | 34.86 | 34.86 | 34.68 | - |
| Dec 05, 2023 | 34.79 | 34.79 | 34.79 | 34.79 | 34.61 | - |
| Dec 04, 2023 | 35.09 | 35.09 | 35.09 | 35.09 | 34.91 | - |
| Dec 01, 2023 | 35.05 | 35.05 | 35.05 | 35.05 | 34.87 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.