Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

190.68 -0.32 (-0.17%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 18.09 18.29 18.06 18.26 10,359 +0.04(+0.23%)
Jan 30, 2007 18.16 18.24 18.12 18.22 5,050 +0.09(+0.47%)
Jan 29, 2007 18.14 18.27 18.11 18.14 8,043 -0.07(-0.37%)
Jan 26, 2007 18.16 18.28 18.07 18.20 8,407 +0.05(+0.25%)
Jan 25, 2007 18.36 18.49 18.15 18.16 8,692 -0.23(-1.24%)
Jan 24, 2007 18.20 18.41 18.17 18.39 13,352 +0.41(+2.27%)
Jan 23, 2007 18.04 18.12 17.97 17.98 14,408 +0.00(+0.02%)
Jan 22, 2007 18.18 18.18 17.88 17.97 36,724 -0.21(-1.17%)
Jan 19, 2007 18.01 18.19 18.01 18.19 14,629 +0.06(+0.35%)
Jan 18, 2007 18.63 18.63 18.07 18.12 51,156 -0.58(-3.11%)
Jan 17, 2007 18.78 18.80 18.66 18.70 8,438 -0.15(-0.80%)
Jan 16, 2007 19.00 19.05 18.80 18.86 17,431 -0.15(-0.78%)
Jan 12, 2007 18.93 19.02 18.92 19.00 46,869 +0.08(+0.43%)
Jan 11, 2007 18.93 19.03 18.87 18.92 81,271 +0.11(+0.58%)
Jan 10, 2007 18.45 18.83 18.45 18.81 25,758 +0.23(+1.22%)
Jan 09, 2007 18.57 18.63 18.42 18.59 56,384 +0.07(+0.39%)
Jan 08, 2007 18.50 18.64 18.39 18.51 12,433 +0.07(+0.39%)
Jan 05, 2007 18.50 18.50 18.32 18.44 5,193 -0.08(-0.43%)
Jan 04, 2007 18.30 18.52 18.19 18.52 5,216 +0.35(+1.94%)
Jan 03, 2007 18.22 18.57 17.88 18.17 30,021 -0.01(-0.05%)
Dec 29, 2006 18.19 18.35 18.18 18.18 11,327 -0.07(-0.38%)
Dec 28, 2006 18.24 18.27 18.16 18.25 8,114 -0.03(-0.17%)
Dec 27, 2006 18.23 18.30 18.20 18.28 4,060 +0.14(+0.75%)
Dec 26, 2006 18.08 18.14 18.04 18.14 7,041 +0.07(+0.40%)
Dec 22, 2006 18.30 18.30 18.05 18.07 114,209 -0.18(-1.00%)
Dec 21, 2006 18.37 18.40 18.18 18.25 24,129 -0.19(-1.04%)
Dec 20, 2006 18.54 18.57 18.44 18.44 8,253 -0.01(-0.05%)
Dec 19, 2006 18.34 18.49 18.23 18.45 20,115 -0.10(-0.52%)
Dec 18, 2006 18.73 18.86 18.46 18.55 13,848 -0.17(-0.92%)
Dec 15, 2006 18.71 18.81 18.70 18.72 37,112 +0.03(+0.15%)
Dec 14, 2006 18.66 18.73 18.66 18.69 16,703 +0.33(+1.80%)
Dec 13, 2006 18.54 18.54 18.28 18.36 15,019 +0.00(+0.00%)
Dec 12, 2006 18.50 18.52 18.36 18.36 7,345 -0.12(-0.68%)
Dec 11, 2006 18.36 18.60 18.36 18.49 5,212 +0.00(+0.00%)
Dec 08, 2006 18.29 18.60 18.29 18.49 6,157 +0.02(+0.12%)
Dec 07, 2006 18.73 18.74 18.44 18.46 8,199 -0.17(-0.93%)
Dec 06, 2006 18.68 18.72 18.59 18.64 9,363 -0.07(-0.38%)
Dec 05, 2006 18.85 18.85 18.69 18.71 31,010 -0.06(-0.30%)
Dec 04, 2006 18.53 18.86 18.53 18.76 5,524 +0.31(+1.69%)
Dec 01, 2006 18.40 18.68 18.28 18.45 51,966 -0.26(-1.40%)
Nov 30, 2006 18.64 18.77 18.54 18.71 7,261 +0.09(+0.49%)
Nov 29, 2006 18.67 18.69 18.48 18.62 21,375 +0.08(+0.42%)
Nov 28, 2006 18.48 18.54 18.36 18.54 7,590 +0.02(+0.12%)
Nov 27, 2006 19.04 19.04 18.52 18.52 34,014 -0.55(-2.86%)
Nov 24, 2006 19.08 19.11 18.94 19.07 111,887 -0.05(-0.29%)
Nov 22, 2006 18.95 19.15 18.92 19.12 41,490 +0.25(+1.35%)
Nov 21, 2006 18.94 18.94 18.81 18.87 51,334 +0.01(+0.08%)
Nov 20, 2006 18.65 18.86 18.61 18.85 5,180 +0.14(+0.74%)
Nov 17, 2006 18.62 18.71 18.61 18.71 9,356 -0.01(-0.04%)
Nov 16, 2006 18.72 18.74 18.55 18.72 22,145 +0.00(+0.00%)
Nov 15, 2006 18.66 18.92 18.61 18.72 120,094 +0.03(+0.15%)
Nov 14, 2006 18.46 18.70 18.27 18.70 233,536 +0.30(+1.63%)
Nov 13, 2006 18.18 18.40 18.15 18.40 41,614 +0.27(+1.50%)
Nov 10, 2006 18.04 18.12 17.96 18.12 16,499 +0.12(+0.66%)
Nov 09, 2006 18.33 18.33 18.00 18.00 59,809 -0.15(-0.80%)
Nov 08, 2006 18.01 18.22 17.98 18.15 35,809 +0.10(+0.55%)
Nov 07, 2006 17.92 18.19 17.90 18.05 36,704 +0.18(+1.00%)
Nov 06, 2006 17.64 17.93 17.60 17.87 19,583 +0.33(+1.89%)
Nov 03, 2006 17.53 17.54 17.42 17.54 11,306 +0.04(+0.24%)
Nov 02, 2006 17.50 17.50 17.40 17.50 6,183 +0.03(+0.18%)
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.